C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.52 66.18 64.86 65.22 2,454,432 -0.38(-0.58%)
Jan 30, 2020 65.15 66.36 64.84 65.60 2,138,997 -0.70(-1.05%)
Jan 29, 2020 65.50 67.90 64.80 66.29 5,371,450 -4.04(-5.74%)
Jan 28, 2020 70.87 71.33 70.30 70.33 2,332,327 -0.53(-0.75%)
Jan 27, 2020 71.02 71.84 70.44 70.86 1,619,126 -1.04(-1.44%)
Jan 24, 2020 71.98 72.35 71.41 71.90 1,030,099 -0.16(-0.23%)
Jan 23, 2020 72.40 72.44 71.22 72.06 1,193,775 -0.46(-0.64%)
Jan 22, 2020 72.70 72.98 71.72 72.52 1,157,878 +0.10(+0.14%)
Jan 21, 2020 72.67 73.19 72.18 72.42 1,658,307 -0.49(-0.67%)
Jan 17, 2020 74.06 75.47 72.60 72.91 3,078,893 -3.03(-4.00%)
Jan 16, 2020 75.69 76.69 75.44 75.94 3,054,353 +0.54(+0.72%)
Jan 15, 2020 75.50 75.67 74.31 75.40 2,468,946 +1.58(+2.14%)
Jan 14, 2020 72.50 74.12 72.50 73.82 1,525,862 +1.16(+1.60%)
Jan 13, 2020 72.24 72.80 71.94 72.66 1,039,589 +0.31(+0.42%)
Jan 10, 2020 71.63 72.61 71.63 72.35 1,580,254 +0.62(+0.87%)
Jan 09, 2020 71.55 71.91 70.71 71.73 904,040 +0.57(+0.80%)
Jan 08, 2020 70.73 71.96 70.67 71.16 1,254,004 +0.43(+0.61%)
Jan 07, 2020 69.18 70.83 68.82 70.72 1,270,249 +1.63(+2.37%)
Jan 06, 2020 69.60 70.09 68.50 69.09 1,216,876 -1.11(-1.58%)
Jan 03, 2020 69.63 70.25 69.33 70.20 987,686 -0.08(-0.12%)
Jan 02, 2020 70.89 70.89 69.45 70.28 1,393,970 -0.33(-0.47%)
Dec 31, 2019 70.01 70.67 69.69 70.62 977,055 +0.60(+0.85%)
Dec 30, 2019 70.69 70.80 69.90 70.02 651,468 -0.35(-0.50%)
Dec 27, 2019 70.52 70.89 70.25 70.37 1,192,554 +0.02(+0.03%)
Dec 26, 2019 70.21 70.41 69.84 70.35 654,189 +0.33(+0.48%)
Dec 24, 2019 69.28 70.03 69.13 70.02 330,557 +0.66(+0.95%)
Dec 23, 2019 69.53 69.83 69.10 69.36 1,007,435 +0.01(+0.01%)
Dec 20, 2019 69.54 69.72 68.18 69.35 2,793,185 +0.06(+0.09%)
Dec 19, 2019 70.42 70.43 69.21 69.29 1,789,961 -0.92(-1.31%)
Dec 18, 2019 70.00 70.35 69.83 70.21 1,370,738 -0.02(-0.03%)
Dec 17, 2019 69.22 70.34 69.22 70.23 1,208,978 +0.65(+0.93%)
Dec 16, 2019 69.31 69.85 69.02 69.58 916,857 +0.45(+0.65%)
Dec 13, 2019 69.99 70.09 68.74 69.13 1,178,047 -0.83(-1.19%)
Dec 12, 2019 68.10 70.06 68.00 69.96 1,370,625 +1.88(+2.75%)
Dec 11, 2019 68.06 68.50 67.71 68.08 972,628 +0.08(+0.12%)
Dec 10, 2019 68.25 68.88 67.69 68.00 1,288,783 -0.42(-0.62%)
Dec 09, 2019 68.25 68.71 67.96 68.42 915,669 +0.22(+0.33%)
Dec 06, 2019 69.21 69.61 68.03 68.20 1,259,038 -0.26(-0.38%)
Dec 05, 2019 68.75 68.95 67.93 68.46 1,228,149 -0.07(-0.10%)
Dec 04, 2019 68.22 69.15 68.20 68.53 1,096,530 +0.33(+0.49%)
Dec 03, 2019 69.71 69.71 67.80 68.20 1,566,402 -1.55(-2.23%)
Dec 02, 2019 69.03 70.40 68.94 69.75 1,867,091 +0.81(+1.17%)
Nov 29, 2019 70.10 70.16 68.90 68.94 1,028,298 -0.81(-1.16%)
Nov 27, 2019 69.25 70.03 69.09 69.75 1,702,683 +0.63(+0.91%)
Nov 26, 2019 68.21 69.36 68.21 69.12 2,266,785 +0.76(+1.11%)
Nov 25, 2019 68.11 68.69 67.73 68.37 939,304 +0.56(+0.82%)
Nov 22, 2019 67.27 67.92 66.82 67.81 882,942 +0.89(+1.33%)
Nov 21, 2019 67.74 68.00 66.75 66.92 1,049,391 -0.86(-1.27%)
Nov 20, 2019 67.71 68.17 67.34 67.79 1,087,203 -0.31(-0.45%)
Nov 19, 2019 67.77 68.22 67.23 68.09 1,432,582 +0.63(+0.93%)
Nov 18, 2019 66.84 67.55 66.75 67.46 1,301,503 +0.43(+0.64%)
Nov 15, 2019 67.18 67.52 66.73 67.03 1,194,497 +0.04(+0.07%)
Nov 14, 2019 66.93 67.67 66.74 66.99 1,540,263 +0.04(+0.05%)
Nov 13, 2019 67.36 67.53 66.83 66.95 1,888,722 -0.78(-1.15%)
Nov 12, 2019 68.85 68.94 67.70 67.73 1,933,378 -1.22(-1.77%)
Nov 11, 2019 69.55 70.29 68.93 68.95 1,205,824 -1.08(-1.54%)
Nov 08, 2019 70.93 71.21 69.96 70.03 1,839,789 -0.97(-1.36%)
Nov 07, 2019 70.60 71.38 70.30 71.00 2,301,735 +0.48(+0.67%)
Nov 06, 2019 68.82 70.64 68.32 70.52 2,754,313 +2.04(+2.97%)
Nov 05, 2019 68.08 68.69 67.47 68.49 4,858,648 +0.73(+1.07%)
Nov 04, 2019 66.59 68.00 66.59 67.76 6,482,224 +0.74(+1.11%)
Nov 01, 2019 66.72 68.16 66.49 67.01 4,724,931 -0.84(-1.24%)
Oct 31, 2019 69.16 69.80 67.22 67.86 5,213,108 -1.29(-1.87%)
Oct 30, 2019 73.65 74.46 68.43 69.15 11,886,430 -12.06(-14.85%)
Oct 29, 2019 80.59 81.79 80.26 81.21 2,781,832 +0.17(+0.21%)
Oct 28, 2019 81.65 81.84 80.82 81.04 1,781,119 +0.20(+0.24%)
Oct 25, 2019 78.36 80.91 78.36 80.84 1,637,028 +2.18(+2.77%)
Oct 24, 2019 79.42 79.64 78.26 78.66 1,757,874 -1.22(-1.53%)
Oct 23, 2019 79.93 80.78 79.39 79.88 1,781,220 +0.17(+0.21%)
Oct 22, 2019 77.67 79.76 77.23 79.71 1,330,703 +1.83(+2.35%)
Oct 21, 2019 78.07 78.50 77.30 77.88 987,861 +0.23(+0.29%)
Oct 18, 2019 77.82 78.32 77.04 77.65 1,163,175 -0.09(-0.12%)
Oct 17, 2019 77.47 78.05 77.39 77.74 1,245,272 +0.59(+0.77%)
Oct 16, 2019 75.58 77.76 75.50 77.15 1,844,986 +0.64(+0.83%)
Oct 15, 2019 76.01 77.38 75.68 76.51 1,527,784 -0.03(-0.04%)
Oct 14, 2019 76.47 76.86 75.99 76.54 894,803 +0.06(+0.08%)
Oct 11, 2019 76.22 77.30 76.22 76.48 1,068,426 +0.83(+1.09%)
Oct 10, 2019 74.34 75.69 74.33 75.65 1,247,513 +1.18(+1.58%)
Oct 09, 2019 74.31 74.77 74.13 74.48 653,684 +0.78(+1.06%)
Oct 08, 2019 74.42 74.42 73.66 73.70 1,165,985 -1.15(-1.53%)
Oct 07, 2019 74.40 75.22 73.74 74.85 981,460 +0.13(+0.17%)
Oct 04, 2019 73.90 74.88 73.89 74.72 848,276 +1.07(+1.45%)
Oct 03, 2019 73.52 73.98 72.56 73.65 1,407,117 -0.09(-0.12%)
Oct 02, 2019 74.69 75.41 73.56 73.74 2,072,820 -1.23(-1.64%)
Oct 01, 2019 76.44 77.04 74.50 74.97 1,414,882 -1.09(-1.43%)
Sep 30, 2019 75.51 76.49 75.51 76.06 1,196,585 +0.89(+1.18%)
Sep 27, 2019 75.89 76.15 74.78 75.17 781,952 -0.27(-0.36%)
Sep 26, 2019 75.79 75.94 75.38 75.44 700,469 -0.69(-0.91%)
Sep 25, 2019 74.87 76.23 74.64 76.13 1,201,113 +1.51(+2.02%)
Sep 24, 2019 75.56 75.86 74.47 74.62 1,229,915 -0.64(-0.85%)
Sep 23, 2019 75.60 75.84 75.09 75.26 1,070,882 -0.55(-0.72%)
Sep 20, 2019 77.24 77.45 75.41 75.81 1,824,072 -0.99(-1.29%)
Sep 19, 2019 77.49 77.69 76.68 76.79 1,077,505 -1.07(-1.37%)
Sep 18, 2019 76.86 78.00 76.18 77.86 1,352,230 +0.48(+0.63%)
Sep 17, 2019 76.70 77.51 75.93 77.38 1,493,474 +0.86(+1.13%)
Sep 16, 2019 77.47 77.90 76.02 76.51 1,094,813 -1.62(-2.08%)
Sep 13, 2019 77.60 78.43 77.48 78.14 1,159,273 +0.58(+0.75%)
Sep 12, 2019 79.91 79.91 77.08 77.56 1,277,092 -2.35(-2.94%)
Sep 11, 2019 77.70 80.00 76.93 79.91 2,565,514 +2.13(+2.73%)
Sep 10, 2019 74.86 78.40 74.83 77.78 2,882,724 +3.06(+4.09%)
Sep 09, 2019 74.84 75.18 73.98 74.72 1,639,329 +0.01(+0.01%)
Sep 06, 2019 75.57 75.93 74.56 74.71 1,768,115 -0.59(-0.79%)
Sep 05, 2019 74.57 75.46 74.50 75.30 951,865 +1.51(+2.04%)
Sep 04, 2019 73.72 74.22 73.32 73.80 1,029,496 +0.63(+0.87%)
Sep 03, 2019 74.62 75.35 73.01 73.16 1,531,239 -2.18(-2.89%)
Aug 30, 2019 75.44 76.24 75.10 75.34 920,607 +0.33(+0.44%)
Aug 29, 2019 74.90 76.07 74.69 75.01 990,805 +0.85(+1.14%)
Aug 28, 2019 73.42 74.48 72.84 74.16 1,126,581 +0.75(+1.02%)
Aug 27, 2019 74.62 74.83 73.31 73.41 1,049,709 -0.68(-0.91%)
Aug 26, 2019 73.72 74.20 73.23 74.09 1,000,640 +0.77(+1.05%)
Aug 23, 2019 74.53 74.53 73.01 73.32 1,312,670 -1.33(-1.78%)
Aug 22, 2019 75.29 75.55 74.14 74.65 1,387,960 -0.48(-0.64%)
Aug 21, 2019 75.58 75.94 75.03 75.13 1,279,281 +0.08(+0.11%)
Aug 20, 2019 75.28 75.65 74.63 75.05 1,672,338 -0.12(-0.17%)
Aug 19, 2019 75.46 76.52 74.99 75.18 1,653,933 +0.44(+0.58%)
Aug 16, 2019 74.48 75.20 73.89 74.74 1,251,102 +0.82(+1.11%)
Aug 15, 2019 73.69 74.15 73.12 73.92 1,157,608 +0.45(+0.62%)
Aug 14, 2019 74.60 74.91 73.21 73.47 1,230,584 -2.00(-2.65%)
Aug 13, 2019 75.37 76.31 74.73 75.46 1,239,992 +0.18(+0.24%)
Aug 12, 2019 75.13 75.89 74.53 75.29 1,230,775 -0.04(-0.06%)
Aug 09, 2019 76.77 77.63 75.26 75.33 2,018,855 -1.41(-1.84%)
Aug 08, 2019 74.68 77.10 74.55 76.74 2,042,132 +2.28(+3.07%)
Aug 07, 2019 72.15 74.61 71.81 74.46 2,305,514 +1.94(+2.67%)
Aug 06, 2019 72.87 73.30 72.11 72.52 1,127,101 +0.15(+0.21%)
Aug 05, 2019 72.23 72.66 71.84 72.37 2,510,468 -0.45(-0.61%)
Aug 02, 2019 72.37 73.68 72.25 72.82 1,467,096 +0.59(+0.81%)
Aug 01, 2019 74.13 74.27 71.48 72.23 2,613,601 -2.43(-3.26%)
Jul 31, 2019 72.90 75.27 70.91 74.66 3,584,845 -0.93(-1.23%)
Jul 30, 2019 75.66 76.58 75.21 75.59 1,611,779 -0.26(-0.34%)
Jul 29, 2019 75.66 76.52 75.46 75.85 1,382,331 -0.05(-0.07%)
Jul 26, 2019 74.53 76.03 74.41 75.90 1,507,805 +0.94(+1.25%)
Jul 25, 2019 76.53 77.01 74.41 74.96 2,080,431 -1.62(-2.12%)
Jul 24, 2019 74.59 77.43 74.39 76.59 2,265,065 +2.21(+2.97%)
Jul 23, 2019 74.45 74.49 73.47 74.38 965,544 +0.17(+0.23%)
Jul 22, 2019 74.80 75.25 74.14 74.21 1,135,684 -0.38(-0.51%)
Jul 19, 2019 73.70 75.21 73.42 74.59 982,176 +1.06(+1.44%)
Jul 18, 2019 72.98 73.72 72.60 73.53 1,840,684 +0.19(+0.26%)
Jul 17, 2019 75.44 75.44 73.12 73.34 2,828,778 -2.41(-3.18%)
Jul 16, 2019 75.45 76.69 74.80 75.75 1,904,706 +0.39(+0.52%)
Jul 15, 2019 75.87 76.01 75.14 75.36 862,003 -0.49(-0.65%)
Jul 12, 2019 73.79 76.39 73.79 75.85 1,547,392 +1.98(+2.68%)
Jul 11, 2019 73.22 74.06 72.71 73.87 986,943 +0.58(+0.79%)
Jul 10, 2019 74.35 74.89 73.24 73.29 788,553 -0.89(-1.20%)
Jul 09, 2019 74.35 74.95 73.31 74.18 1,077,703 -0.65(-0.87%)
Jul 08, 2019 75.68 75.82 74.34 74.83 887,044 -0.87(-1.15%)
Jul 05, 2019 75.41 75.78 74.85 75.70 608,168 -0.12(-0.16%)
Jul 03, 2019 74.80 75.99 74.79 75.83 561,291 +1.26(+1.69%)
Jul 02, 2019 75.10 75.59 74.07 74.57 881,697 -0.43(-0.57%)
Jul 01, 2019 76.07 76.29 74.68 75.00 1,046,401 -0.21(-0.28%)
Jun 28, 2019 75.20 76.11 74.90 75.21 2,356,303 +0.16(+0.21%)
Jun 27, 2019 74.57 75.68 74.44 75.05 1,204,519 +0.76(+1.02%)
Jun 26, 2019 73.67 74.63 73.21 74.30 1,378,558 +0.52(+0.70%)
Jun 25, 2019 73.93 74.18 72.66 73.78 1,082,446 -0.12(-0.16%)
Jun 24, 2019 73.97 74.45 73.45 73.89 1,207,409 -0.14(-0.19%)
Jun 21, 2019 74.92 74.92 73.89 74.04 1,824,057 -0.86(-1.15%)
Jun 20, 2019 75.21 75.35 74.14 74.90 1,045,262 +0.56(+0.76%)
Jun 19, 2019 74.52 74.66 73.78 74.34 955,838 -0.12(-0.16%)
Jun 18, 2019 74.01 75.26 73.89 74.46 1,216,069 +1.08(+1.47%)
Jun 17, 2019 74.69 74.69 73.32 73.38 1,204,858 -1.26(-1.68%)
Jun 14, 2019 74.59 74.73 73.73 74.63 1,530,795 +0.12(+0.16%)
Jun 13, 2019 73.45 74.68 73.31 74.52 1,575,280 +1.20(+1.64%)
Jun 12, 2019 71.89 73.35 71.68 73.31 1,204,950 +1.61(+2.25%)
Jun 11, 2019 72.02 72.53 71.40 71.70 822,178 +0.19(+0.26%)
Jun 10, 2019 71.46 72.44 71.32 71.51 928,864 +0.45(+0.64%)
Jun 07, 2019 71.31 72.20 71.03 71.06 854,329 +0.12(+0.16%)
Jun 06, 2019 71.50 71.70 70.29 70.94 1,429,718 -0.84(-1.17%)
Jun 05, 2019 71.06 71.92 70.63 71.78 1,002,882 +0.67(+0.95%)
Jun 04, 2019 71.21 71.36 70.45 71.11 2,501,005 +0.39(+0.55%)
Jun 03, 2019 70.35 71.44 70.04 70.72 1,184,497 +0.15(+0.21%)
May 31, 2019 69.13 70.80 69.13 70.57 2,165,564 +0.74(+1.07%)
May 30, 2019 70.75 71.10 69.03 69.82 1,580,503 -0.80(-1.13%)
May 29, 2019 69.96 70.90 69.12 70.62 1,422,057 +0.60(+0.86%)
May 28, 2019 70.74 70.74 69.60 70.02 2,250,397 -0.63(-0.89%)
May 24, 2019 71.78 72.01 70.43 70.65 1,640,056 -0.90(-1.26%)
May 23, 2019 71.47 72.34 71.04 71.55 1,740,983 -0.39(-0.54%)
May 22, 2019 72.11 72.34 70.96 71.94 852,584 -0.63(-0.87%)
May 21, 2019 72.83 73.33 72.47 72.57 810,996 +0.09(+0.12%)
May 20, 2019 72.52 73.05 72.22 72.48 1,138,851 -0.38(-0.52%)
May 17, 2019 72.84 73.77 72.45 72.86 912,784 -0.61(-0.83%)
May 16, 2019 72.84 74.13 72.50 73.47 1,840,995 +0.93(+1.28%)
May 15, 2019 71.79 72.68 71.44 72.54 1,033,023 +0.42(+0.58%)
May 14, 2019 71.27 72.78 71.19 72.13 1,172,304 +1.19(+1.67%)
May 13, 2019 71.27 72.07 70.67 70.94 1,566,570 -1.49(-2.06%)
May 10, 2019 73.16 73.16 71.35 72.43 1,522,473 -0.84(-1.15%)
May 09, 2019 73.62 74.34 72.95 73.27 2,012,508 -0.51(-0.70%)
May 08, 2019 73.23 74.85 72.69 73.78 2,276,978 +0.63(+0.86%)
May 07, 2019 73.26 73.68 72.74 73.15 1,996,198 -0.58(-0.79%)
May 06, 2019 73.39 74.41 72.80 73.74 1,291,963 -0.61(-0.82%)
May 03, 2019 74.66 75.30 73.70 74.35 1,888,422 +0.43(+0.58%)
May 02, 2019 71.82 75.02 71.53 73.93 4,209,783 +2.38(+3.33%)
May 01, 2019 69.67 73.05 68.87 71.54 5,908,031 -0.24(-0.33%)
Apr 30, 2019 72.19 72.77 71.74 71.78 3,288,637 -0.10(-0.14%)
Apr 29, 2019 77.49 77.49 71.75 71.88 4,291,690 -5.89(-7.58%)
Apr 26, 2019 78.61 78.82 77.53 77.77 2,136,112 -0.73(-0.93%)
Apr 25, 2019 80.89 80.89 77.88 78.50 1,196,013 -2.52(-3.11%)
Apr 24, 2019 80.33 81.49 80.33 81.02 1,027,874 +0.61(+0.76%)
Apr 23, 2019 80.28 81.02 79.95 80.40 1,051,862 +0.51(+0.63%)
Apr 22, 2019 79.39 79.96 79.13 79.90 723,915 +0.15(+0.19%)
Apr 18, 2019 79.55 80.54 79.14 79.75 858,394 +0.46(+0.58%)
Apr 17, 2019 79.85 79.88 79.16 79.29 984,843 -0.04(-0.06%)
Apr 16, 2019 77.74 79.65 77.54 79.33 2,109,215 -1.21(-1.50%)
Apr 15, 2019 80.59 81.08 79.93 80.54 1,067,749 +0.08(+0.10%)
Apr 12, 2019 79.76 80.62 79.49 80.46 917,636 +0.99(+1.25%)
Apr 11, 2019 78.83 79.64 78.66 79.46 983,249 +1.19(+1.52%)
Apr 10, 2019 78.96 78.96 77.80 78.28 858,321 -0.80(-1.01%)
Apr 09, 2019 79.01 79.25 78.38 79.07 759,548 -0.35(-0.44%)
Apr 08, 2019 79.19 79.76 78.92 79.42 704,315 +0.14(+0.18%)
Apr 05, 2019 79.15 79.69 78.89 79.28 537,244 +0.20(+0.26%)
Apr 04, 2019 78.84 80.05 78.80 79.07 743,957 +0.47(+0.60%)
Apr 03, 2019 78.83 80.05 78.43 78.61 1,329,437 +0.19(+0.24%)
Apr 02, 2019 78.51 78.81 77.96 78.42 1,431,480 +0.17(+0.22%)
Apr 01, 2019 77.65 78.40 77.28 78.25 784,809 +1.16(+1.51%)
Mar 29, 2019 76.70 77.14 76.52 77.09 1,436,826 +0.63(+0.82%)
Mar 28, 2019 76.12 76.97 75.97 76.46 1,027,253 +0.41(+0.54%)
Mar 27, 2019 75.86 76.58 75.37 76.05 1,035,550 +0.25(+0.33%)
Mar 26, 2019 74.36 75.89 73.70 75.80 1,856,840 +1.87(+2.53%)
Mar 25, 2019 74.94 75.19 73.51 73.93 1,827,003 -1.11(-1.48%)
Mar 22, 2019 77.05 77.05 75.01 75.04 1,235,514 -2.30(-2.98%)
Mar 21, 2019 76.63 77.54 76.25 77.35 861,574 +0.57(+0.74%)
Mar 20, 2019 77.90 78.54 76.61 76.78 853,163 -1.48(-1.89%)
Mar 19, 2019 79.88 79.94 78.03 78.26 1,084,573 -1.58(-1.98%)
Mar 18, 2019 78.86 79.84 78.72 79.84 746,610 +0.97(+1.22%)
Mar 15, 2019 79.17 79.87 78.60 78.87 1,454,316 -0.30(-0.38%)
Mar 14, 2019 79.23 79.62 78.65 79.17 846,842 +0.23(+0.29%)
Mar 13, 2019 78.87 79.59 78.29 78.94 829,662 +0.29(+0.37%)
Mar 12, 2019 78.94 79.49 78.18 78.65 668,377 -0.11(-0.13%)
Mar 11, 2019 77.39 78.79 77.25 78.76 876,831 +1.27(+1.64%)
Mar 08, 2019 77.05 77.62 76.35 77.49 636,207 -0.03(-0.03%)
Mar 07, 2019 77.70 78.16 76.98 77.52 1,083,518 -0.46(-0.59%)
Mar 06, 2019 78.86 79.15 77.56 77.98 1,008,400 -0.74(-0.95%)
Mar 05, 2019 78.78 78.98 77.95 78.72 1,019,080 +0.08(+0.10%)
Mar 04, 2019 80.11 80.76 78.45 78.64 1,598,252 -1.29(-1.62%)
Mar 01, 2019 80.71 81.52 79.54 79.93 1,606,880 -0.16(-0.20%)
Feb 28, 2019 79.32 80.13 78.99 80.09 1,071,214 +0.72(+0.90%)
Feb 27, 2019 79.70 80.12 78.91 79.38 1,089,797 -0.92(-1.14%)
Feb 26, 2019 80.20 80.71 80.11 80.29 2,010,585 +0.07(+0.09%)
Feb 25, 2019 81.42 81.71 80.16 80.22 1,126,751 -0.80(-0.99%)
Feb 22, 2019 81.31 81.61 80.55 81.02 807,471 -0.21(-0.26%)
Feb 21, 2019 80.94 81.51 80.70 81.24 1,174,816 +0.14(+0.17%)
Feb 20, 2019 80.84 81.29 80.52 81.09 895,684 +0.06(+0.08%)
Feb 19, 2019 80.31 81.46 80.14 81.03 1,157,861 +0.44(+0.55%)
Feb 15, 2019 80.27 81.01 79.46 80.59 1,363,941 +0.66(+0.83%)
Feb 14, 2019 79.68 80.61 79.49 79.93 852,785 -0.18(-0.22%)
Feb 13, 2019 80.08 80.27 79.22 80.11 860,984 -0.10(-0.12%)
Feb 12, 2019 79.94 80.80 79.71 80.20 997,987 +0.81(+1.02%)
Feb 11, 2019 79.50 80.30 79.27 79.39 892,661 -0.24(-0.30%)
Feb 08, 2019 79.28 79.75 78.33 79.63 949,425 +0.00(+0.00%)
Feb 07, 2019 79.45 80.29 79.25 79.63 1,610,705 -0.38(-0.47%)
Feb 06, 2019 78.97 80.37 78.97 80.01 1,844,047 +0.94(+1.19%)
Feb 05, 2019 78.12 79.08 77.88 79.07 1,451,692 +0.97(+1.24%)
Feb 04, 2019 77.25 78.10 76.59 78.10 1,353,998 +0.79(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.