Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ODFL.US
195.33-4.13(-2.07%)(czas lokalny: 26.09.2024 16:00)Old Dominion Freight Line Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 201.70 | 203.04 | 193.91 | 195.33 | 1 034 116 | 0 |
25.09.2024 | 199.70 | 204.15 | 198.30 | 199.40 | 1 105 712 | 0 |
24.09.2024 | 198.19 | 199.94 | 197.09 | 198.44 | 801 237 | 0 |
23.09.2024 | 195.56 | 196.24 | 193.88 | 195.98 | 575 142 | 0 |
20.09.2024 | 200.72 | 200.72 | 192.62 | 194.03 | 1 671 381 | 0 |
19.09.2024 | 203.78 | 206.53 | 201.96 | 204.64 | 1 856 193 | 0 |
18.09.2024 | 196.09 | 201.19 | 194.43 | 196.72 | 1 058 118 | 0 |
17.09.2024 | 192.54 | 197.19 | 192.54 | 194.69 | 690 317 | 0 |
16.09.2024 | 193.78 | 195.18 | 190.34 | 191.89 | 697 854 | 0 |
13.09.2024 | 190.98 | 193.79 | 190.07 | 192.60 | 876 418 | 0 |
12.09.2024 | 188.56 | 191.66 | 187.34 | 191.35 | 743 266 | 0 |
11.09.2024 | 190.20 | 190.55 | 182.80 | 188.97 | 1 098 315 | 0 |
10.09.2024 | 190.28 | 191.72 | 188.28 | 191.16 | 798 711 | 0 |
09.09.2024 | 185.98 | 190.99 | 185.77 | 189.75 | 1 264 832 | 0 |
06.09.2024 | 186.29 | 187.41 | 182.86 | 184.80 | 1 134 047 | 0 |
05.09.2024 | 186.00 | 187.77 | 179.82 | 186.09 | 2 415 464 | 0 |
04.09.2024 | 198.14 | 199.40 | 194.30 | 195.60 | 866 430 | 0 |
03.09.2024 | 191.28 | 196.38 | 189.96 | 194.86 | 1 142 603 | 0 |
30.08.2024 | 192.05 | 193.10 | 188.60 | 192.80 | 1 451 600 | 0 |
29.08.2024 | 195.00 | 195.63 | 191.12 | 192.12 | 873 500 | 0 |
28.08.2024 | 192.84 | 195.43 | 192.08 | 194.20 | 742 700 | 0 |
27.08.2024 | 198.08 | 198.97 | 191.54 | 192.86 | 1 035 600 | 0 |
26.08.2024 | 204.16 | 205.09 | 198.71 | 199.12 | 873 400 | 0 |
25.08.2024 | 204.16 | 205.09 | 198.71 | 199.12 | 873 452 | 0 |
23.08.2024 | 201.87 | 204.77 | 201.03 | 203.77 | 589 000 | 0 |
22.08.2024 | 201.87 | 204.76 | 201.03 | 203.77 | 589 017 | 0 |
21.08.2024 | 200.59 | 203.22 | 199.35 | 202.90 | 913 300 | 0 |
20.08.2024 | 199.75 | 201.96 | 198.53 | 198.75 | 911 000 | 0 |
19.08.2024 | 200.17 | 200.92 | 198.30 | 200.16 | 755 100 | 0 |
16.08.2024 | 194.78 | 200.49 | 194.78 | 200.17 | 1 194 000 | 0 |
15.08.2024 | 197.62 | 201.56 | 196.64 | 197.14 | 1 304 900 | 0 |
14.08.2024 | 195.02 | 197.78 | 192.09 | 193.00 | 820 000 | 0 |
13.08.2024 | 191.20 | 195.29 | 190.85 | 195.02 | 1 086 900 | 0 |
12.08.2024 | 193.37 | 193.84 | 189.21 | 190.62 | 1 500 900 | 0 |
09.08.2024 | 196.02 | 197.47 | 190.79 | 193.23 | 2 169 900 | 0 |
08.08.2024 | 195.71 | 197.88 | 192.70 | 196.00 | 2 529 200 | 0 |
07.08.2024 | 198.37 | 199.23 | 193.12 | 193.15 | 2 497 000 | 0 |
06.08.2024 | 195.00 | 202.65 | 194.50 | 197.86 | 1 537 400 | 0 |
05.08.2024 | 190.66 | 198.37 | 187.00 | 194.26 | 1 645 800 | 0 |
02.08.2024 | 199.37 | 200.00 | 191.10 | 195.12 | 2 107 000 | 0 |
01.08.2024 | 210.71 | 216.54 | 202.57 | 203.20 | 2 034 300 | 0 |
31.07.2024 | 206.19 | 214.23 | 205.61 | 210.18 | 1 643 600 | 0 |
30.07.2024 | 203.29 | 208.00 | 203.29 | 205.03 | 1 209 900 | 0 |
29.07.2024 | 203.61 | 206.80 | 200.49 | 201.50 | 1 270 500 | 0 |
26.07.2024 | 200.00 | 206.97 | 199.42 | 202.93 | 2 484 000 | 0 |
25.07.2024 | 194.65 | 210.52 | 194.65 | 205.70 | 3 154 100 | 0 |
24.07.2024 | 197.14 | 200.56 | 182.86 | 194.62 | 3 328 700 | 0 |
23.07.2024 | 193.85 | 196.15 | 192.66 | 193.85 | 1 826 000 | 0 |
22.07.2024 | 197.59 | 199.29 | 192.88 | 195.31 | 1 341 200 | 0 |
19.07.2024 | 195.73 | 197.38 | 193.61 | 195.47 | 1 228 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus