C.H. Robinson Worldwide (NQ: CHRW )

103.24 +1.20 (+1.18%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.82 24.59 23.72 24.43 1,396,506 +0.53(+2.23%)
Oct 28, 2005 23.07 24.07 22.80 23.90 2,042,447 +1.24(+5.47%)
Oct 27, 2005 23.17 23.17 22.51 22.66 814,929 -0.51(-2.18%)
Oct 26, 2005 23.04 23.50 22.75 23.17 1,672,142 +0.36(+1.58%)
Oct 25, 2005 22.04 22.84 22.04 22.80 1,533,891 +0.66(+2.97%)
Oct 24, 2005 21.50 22.25 21.30 22.15 1,189,996 +0.90(+4.24%)
Oct 21, 2005 21.41 21.59 21.14 21.25 2,432,089 +0.18(+0.85%)
Oct 20, 2005 21.29 21.61 20.89 21.07 2,064,238 -0.21(-0.98%)
Oct 19, 2005 21.90 21.90 20.93 21.27 2,248,813 +10.47(+96.89%)
Oct 14, 2005 10.83 10.86 10.62 10.80 1,996,475 -0.01(-0.10%)
Oct 13, 2005 11.08 11.08 10.75 10.82 2,391,298 -0.24(-2.15%)
Oct 12, 2005 11.19 11.37 10.97 11.05 2,688,832 -0.12(-1.04%)
Oct 11, 2005 10.92 11.22 10.84 11.17 1,950,901 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.84 10.91 1,366,677 +0.06(+0.53%)
Oct 07, 2005 10.84 10.94 10.70 10.85 888,098 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,683,494 -0.10(-0.89%)
Oct 05, 2005 11.07 11.09 10.82 10.87 1,195,194 -0.20(-1.77%)
Oct 04, 2005 11.17 11.28 11.07 11.07 922,727 -0.10(-0.90%)
Oct 03, 2005 11.15 11.28 11.05 11.17 1,867,428 +0.06(+0.51%)
Sep 30, 2005 10.92 11.14 10.82 11.11 2,097,819 +0.21(+1.89%)
Sep 29, 2005 10.58 10.91 10.55 10.90 2,002,830 +0.32(+3.06%)
Sep 28, 2005 10.65 10.65 10.52 10.58 1,131,411 +0.01(+0.08%)
Sep 27, 2005 10.50 10.64 10.42 10.57 1,674,168 +0.11(+1.04%)
Sep 26, 2005 10.56 10.59 10.36 10.46 1,073,911 -0.01(-0.10%)
Sep 23, 2005 10.47 10.58 10.42 10.47 1,132,164 -0.11(-1.05%)
Sep 22, 2005 10.58 10.62 10.32 10.58 2,055,365 -0.04(-0.34%)
Sep 21, 2005 10.60 10.74 10.51 10.62 1,209,163 +0.05(+0.49%)
Sep 20, 2005 10.62 10.68 10.53 10.57 1,743,418 -0.03(-0.33%)
Sep 19, 2005 10.57 10.64 10.54 10.60 1,014,186 -0.02(-0.20%)
Sep 16, 2005 10.68 10.71 10.46 10.62 3,323,184 -0.08(-0.79%)
Sep 15, 2005 10.78 10.80 10.58 10.71 1,989,375 -0.05(-0.45%)
Sep 14, 2005 10.74 10.83 10.67 10.76 1,045,684 +0.03(+0.24%)
Sep 13, 2005 10.76 10.80 10.65 10.73 1,086,106 -0.05(-0.42%)
Sep 12, 2005 10.72 10.87 10.68 10.78 1,003,715 +0.05(+0.42%)
Sep 09, 2005 10.67 10.79 10.60 10.73 1,416,935 +0.02(+0.15%)
Sep 08, 2005 10.59 10.75 10.59 10.71 2,484,639 -0.23(-2.09%)
Sep 07, 2005 10.87 10.94 10.77 10.94 1,016,749 +0.09(+0.81%)
Sep 06, 2005 10.83 10.95 10.74 10.86 1,282,838 +0.10(+0.89%)
Sep 02, 2005 10.92 10.98 10.74 10.76 960,260 -0.11(-1.05%)
Sep 01, 2005 10.71 10.95 10.65 10.87 2,702,980 +0.18(+1.65%)
Aug 31, 2005 10.45 10.70 10.34 10.70 1,506,002 +0.22(+2.13%)
Aug 30, 2005 10.51 10.54 10.35 10.47 1,167,094 -0.08(-0.76%)
Aug 29, 2005 10.44 10.57 10.36 10.55 1,069,524 +0.11(+1.04%)
Aug 26, 2005 10.57 10.58 10.37 10.44 2,366,779 -0.13(-1.20%)
Aug 25, 2005 10.45 10.59 10.42 10.57 1,650,862 +0.14(+1.31%)
Aug 24, 2005 10.30 10.57 10.26 10.43 2,318,088 +0.14(+1.38%)
Aug 23, 2005 10.39 10.39 10.26 10.29 1,911,538 -0.09(-0.84%)
Aug 22, 2005 10.29 10.39 10.24 10.38 1,624,060 +0.16(+1.54%)
Aug 19, 2005 10.23 10.29 10.19 10.22 1,039,640 +0.01(+0.10%)
Aug 18, 2005 10.13 10.27 10.06 10.21 1,072,353 +0.05(+0.53%)
Aug 17, 2005 10.11 10.20 10.05 10.16 1,467,141 +0.06(+0.57%)
Aug 16, 2005 10.26 10.26 10.06 10.10 1,138,736 -0.17(-1.67%)
Aug 15, 2005 10.23 10.29 10.14 10.27 1,334,253 +0.04(+0.41%)
Aug 12, 2005 10.21 10.31 10.12 10.23 1,683,367 -0.01(-0.13%)
Aug 11, 2005 10.29 10.39 10.19 10.24 1,829,217 +0.02(+0.24%)
Aug 10, 2005 10.28 10.39 10.16 10.22 1,596,531 -0.04(-0.42%)
Aug 09, 2005 10.34 10.37 10.22 10.26 1,409,552 -0.08(-0.77%)
Aug 08, 2005 10.38 10.41 10.29 10.34 1,777,949 -0.01(-0.07%)
Aug 05, 2005 10.41 10.47 10.31 10.35 1,567,969 -0.09(-0.83%)
Aug 04, 2005 10.62 10.64 10.38 10.44 2,131,349 -0.23(-2.19%)
Aug 03, 2005 10.78 10.80 10.58 10.67 1,661,151 -0.12(-1.16%)
Aug 02, 2005 10.83 10.86 10.74 10.79 1,631,608 -0.06(-0.54%)
Aug 01, 2005 10.84 10.92 10.72 10.85 2,038,732 +0.01(+0.13%)
Jul 29, 2005 10.82 10.89 10.67 10.84 2,523,669 +0.01(+0.10%)
Jul 28, 2005 10.74 10.84 10.68 10.83 1,754,227 +0.09(+0.81%)
Jul 27, 2005 10.68 11.00 10.57 10.74 6,703,198 +0.37(+3.52%)
Jul 26, 2005 10.34 10.51 10.28 10.38 2,369,443 +0.10(+0.94%)
Jul 25, 2005 10.43 10.48 10.25 10.28 1,513,921 -0.16(-1.58%)
Jul 22, 2005 10.40 10.52 10.30 10.44 1,252,916 +0.06(+0.53%)
Jul 21, 2005 10.44 10.44 10.23 10.39 2,901,319 -0.02(-0.20%)
Jul 20, 2005 10.26 10.44 10.25 10.41 1,660,008 +0.14(+1.33%)
Jul 19, 2005 10.35 10.39 10.21 10.27 1,334,472 -0.09(-0.85%)
Jul 18, 2005 10.43 10.45 10.34 10.36 1,105,060 -0.06(-0.61%)
Jul 15, 2005 10.39 10.43 10.34 10.43 1,641,020 +0.04(+0.37%)
Jul 14, 2005 10.35 10.43 10.28 10.39 1,209,181 +0.07(+0.69%)
Jul 13, 2005 10.34 10.37 10.27 10.32 1,090,539 -0.02(-0.15%)
Jul 12, 2005 10.26 10.39 10.20 10.33 2,176,149 +0.03(+0.32%)
Jul 11, 2005 10.03 10.30 9.994 10.30 2,652,361 +0.26(+2.57%)
Jul 08, 2005 9.932 10.08 9.833 10.04 2,725,337 -0.04(-0.41%)
Jul 07, 2005 10.06 10.13 9.958 10.08 1,246,165 -0.03(-0.33%)
Jul 06, 2005 10.20 10.22 10.07 10.12 1,042,252 -0.07(-0.65%)
Jul 05, 2005 10.13 10.22 9.945 10.18 972,662 +0.09(+0.86%)
Jul 01, 2005 10.10 10.13 9.982 10.09 951,304 +0.01(+0.12%)
Jun 30, 2005 10.16 10.20 10.08 10.08 1,677,118 -0.06(-0.55%)
Jun 29, 2005 9.975 10.18 9.968 10.14 1,745,966 +0.14(+1.40%)
Jun 28, 2005 9.895 10.03 9.857 9.997 1,834,984 +0.13(+1.35%)
Jun 27, 2005 9.715 9.883 9.710 9.864 1,692,268 +0.12(+1.23%)
Jun 24, 2005 9.819 9.919 9.696 9.745 1,748,821 -0.07(-0.72%)
Jun 23, 2005 9.874 9.961 9.755 9.816 1,777,744 -0.20(-1.99%)
Jun 22, 2005 10.01 10.09 9.919 10.01 943,110 +0.02(+0.24%)
Jun 21, 2005 10.00 10.06 9.907 9.991 686,385 -0.00(-0.03%)
Jun 20, 2005 10.03 10.05 9.935 9.994 1,517,220 -0.03(-0.35%)
Jun 17, 2005 9.921 10.05 9.855 10.03 2,960,935 +0.15(+1.47%)
Jun 16, 2005 9.668 9.885 9.656 9.883 1,312,084 +0.20(+2.06%)
Jun 15, 2005 9.649 9.689 9.526 9.684 1,163,691 +0.07(+0.74%)
Jun 14, 2005 9.585 9.635 9.576 9.613 1,611,104 +0.03(+0.27%)
Jun 13, 2005 9.550 9.701 9.462 9.587 1,136,306 +0.06(+0.64%)
Jun 10, 2005 9.628 9.630 9.497 9.526 1,073,730 -0.08(-0.87%)
Jun 09, 2005 9.594 9.649 9.523 9.609 1,492,058 -0.01(-0.07%)
Jun 08, 2005 9.809 9.809 9.592 9.616 1,591,030 -0.18(-1.84%)
Jun 07, 2005 9.919 9.992 9.788 9.796 1,205,989 -0.11(-1.10%)
Jun 06, 2005 9.876 9.933 9.868 9.906 803,569 +0.03(+0.32%)
Jun 03, 2005 9.952 9.973 9.862 9.874 1,159,826 -0.06(-0.56%)
Jun 02, 2005 9.991 10.03 9.914 9.930 1,253,620 -0.08(-0.76%)
Jun 01, 2005 9.904 10.04 9.883 10.01 1,387,141 +0.10(+1.03%)
May 31, 2005 10.03 10.05 9.795 9.904 1,925,283 -0.17(-1.65%)
May 27, 2005 10.13 10.13 9.944 10.07 1,636,561 -0.16(-1.61%)
May 26, 2005 10.15 10.33 10.14 10.23 1,854,091 +0.11(+1.13%)
May 25, 2005 10.26 10.26 10.04 10.12 1,078,284 -0.15(-1.45%)
May 24, 2005 10.07 10.30 10.00 10.27 2,882,775 +0.23(+2.33%)
May 23, 2005 10.01 10.13 10.01 10.04 1,197,881 -0.01(-0.12%)
May 20, 2005 9.989 10.09 9.956 10.05 1,583,350 +0.02(+0.17%)
May 19, 2005 9.900 10.05 9.900 10.03 1,208,959 +0.09(+0.94%)
May 18, 2005 9.668 9.947 9.658 9.937 2,277,820 +0.29(+2.96%)
May 17, 2005 9.547 9.653 9.485 9.651 1,290,968 +0.05(+0.54%)
May 16, 2005 9.417 9.615 9.403 9.599 1,417,204 +0.17(+1.86%)
May 13, 2005 9.535 9.615 9.320 9.424 1,956,324 -0.11(-1.11%)
May 12, 2005 9.554 9.592 9.455 9.530 2,341,504 -0.05(-0.49%)
May 11, 2005 9.509 9.596 9.453 9.576 2,263,870 +0.09(+0.91%)
May 10, 2005 9.483 9.540 9.427 9.490 2,365,250 -0.08(-0.80%)
May 09, 2005 9.540 9.571 9.457 9.566 1,330,331 +0.01(+0.11%)
May 06, 2005 9.540 9.609 9.528 9.556 1,991,897 +0.02(+0.18%)
May 05, 2005 9.417 9.563 9.381 9.538 2,718,011 +0.10(+1.08%)
May 04, 2005 9.164 9.469 9.084 9.436 4,407,659 +0.30(+3.32%)
May 03, 2005 9.062 9.183 9.062 9.133 1,827,228 +0.05(+0.57%)
May 02, 2005 8.910 9.135 8.910 9.081 2,297,686 +0.14(+1.59%)
Apr 29, 2005 8.821 8.949 8.811 8.939 2,189,123 +0.14(+1.59%)
Apr 28, 2005 8.795 8.937 8.719 8.799 2,911,222 -0.01(-0.06%)
Apr 27, 2005 8.404 8.811 8.364 8.804 5,481,969 +0.61(+7.44%)
Apr 26, 2005 8.274 8.334 8.194 8.194 1,882,001 -0.12(-1.46%)
Apr 25, 2005 8.305 8.379 8.248 8.315 2,093,294 +0.05(+0.57%)
Apr 22, 2005 8.445 8.525 8.220 8.269 1,699,411 -0.22(-2.55%)
Apr 21, 2005 8.414 8.539 8.414 8.485 2,164,806 +0.13(+1.60%)
Apr 20, 2005 8.518 8.518 8.340 8.352 1,626,967 -0.14(-1.61%)
Apr 19, 2005 8.357 8.518 8.340 8.489 2,217,546 +0.13(+1.58%)
Apr 18, 2005 8.275 8.431 8.175 8.357 2,219,087 +0.07(+0.84%)
Apr 15, 2005 8.343 8.463 8.248 8.288 1,998,146 -0.04(-0.44%)
Apr 14, 2005 8.449 8.449 8.229 8.324 2,758,872 -0.10(-1.16%)
Apr 13, 2005 8.608 8.617 8.355 8.422 2,310,642 -0.22(-2.56%)
Apr 12, 2005 8.502 8.679 8.492 8.643 2,576,681 +0.12(+1.38%)
Apr 11, 2005 8.622 8.690 8.454 8.525 2,552,869 -0.07(-0.83%)
Apr 08, 2005 8.750 8.823 8.570 8.596 2,485,701 -0.21(-2.36%)
Apr 07, 2005 8.835 8.847 8.728 8.804 1,250,061 -0.00(-0.04%)
Apr 06, 2005 8.913 8.944 8.807 8.807 1,102,150 -0.06(-0.72%)
Apr 05, 2005 8.835 8.915 8.830 8.871 1,728,112 +0.04(+0.45%)
Apr 04, 2005 8.851 8.920 8.703 8.832 1,582,522 -0.04(-0.47%)
Apr 01, 2005 8.998 9.095 8.788 8.873 1,702,872 -0.05(-0.60%)
Mar 31, 2005 9.053 9.055 8.899 8.927 897,242 -0.10(-1.06%)
Mar 30, 2005 8.861 9.022 8.845 9.022 1,286,907 +0.17(+1.92%)
Mar 29, 2005 8.974 9.015 8.778 8.852 1,450,883 -0.11(-1.20%)
Mar 28, 2005 9.012 9.104 8.960 8.960 1,092,502 -0.05(-0.54%)
Mar 24, 2005 8.887 9.095 8.844 9.008 1,478,022 +0.11(+1.29%)
Mar 23, 2005 9.007 9.015 8.819 8.894 1,381,232 -0.10(-1.16%)
Mar 22, 2005 9.107 9.141 8.965 8.998 1,384,404 -0.08(-0.92%)
Mar 21, 2005 9.121 9.168 9.005 9.081 1,495,553 -0.05(-0.59%)
Mar 18, 2005 9.225 9.292 9.095 9.135 1,625,832 -0.09(-0.94%)
Mar 17, 2005 9.147 9.308 9.114 9.221 1,034,260 +0.07(+0.72%)
Mar 16, 2005 9.277 9.362 9.102 9.156 1,045,935 -0.15(-1.66%)
Mar 15, 2005 9.415 9.457 9.275 9.310 909,745 -0.08(-0.90%)
Mar 14, 2005 9.405 9.467 9.337 9.395 1,418,655 +0.03(+0.37%)
Mar 11, 2005 9.403 9.511 9.296 9.360 1,129,561 -0.01(-0.13%)
Mar 10, 2005 9.563 9.563 9.277 9.372 1,024,972 -0.13(-1.37%)
Mar 09, 2005 9.570 9.606 9.398 9.502 1,252,451 -0.04(-0.44%)
Mar 08, 2005 9.613 9.684 9.530 9.544 1,578,342 -0.05(-0.56%)
Mar 07, 2005 9.438 9.597 9.358 9.597 1,225,390 +0.20(+2.10%)
Mar 04, 2005 9.422 9.478 9.341 9.400 1,212,959 +0.06(+0.59%)
Mar 03, 2005 9.523 9.528 9.291 9.344 1,375,166 -0.13(-1.37%)
Mar 02, 2005 9.519 9.613 9.410 9.474 1,511,240 -0.06(-0.62%)
Mar 01, 2005 9.519 9.587 9.473 9.533 1,329,271 +0.04(+0.42%)
Feb 28, 2005 9.516 9.601 9.424 9.493 1,614,383 -0.00(-0.04%)
Feb 25, 2005 9.400 9.511 9.341 9.497 1,119,067 +0.10(+1.09%)
Feb 24, 2005 9.131 9.395 9.097 9.395 1,383,238 +0.21(+2.30%)
Feb 23, 2005 9.076 9.237 9.043 9.183 1,433,794 +0.18(+2.02%)
Feb 22, 2005 9.131 9.168 8.974 9.001 1,952,745 -0.17(-1.91%)
Feb 18, 2005 9.305 9.395 9.154 9.176 1,453,175 -0.10(-1.12%)
Feb 17, 2005 9.370 9.419 9.216 9.280 1,198,724 -0.08(-0.87%)
Feb 16, 2005 9.247 9.415 9.199 9.362 1,903,012 +0.10(+1.08%)
Feb 15, 2005 9.072 9.321 9.043 9.261 1,724,005 +0.24(+2.67%)
Feb 14, 2005 9.060 9.100 8.955 9.020 988,972 -0.05(-0.53%)
Feb 11, 2005 8.864 9.128 8.840 9.069 1,549,200 +0.20(+2.23%)
Feb 10, 2005 9.013 9.084 8.823 8.871 2,770,786 -0.14(-1.50%)
Feb 09, 2005 9.268 9.322 8.861 9.007 3,270,943 -0.24(-2.59%)
Feb 08, 2005 9.062 9.272 9.057 9.246 3,929,969 +0.18(+1.99%)
Feb 07, 2005 8.922 9.065 8.894 9.065 2,522,345 +0.16(+1.85%)
Feb 04, 2005 8.878 8.942 8.835 8.901 1,182,855 +0.01(+0.14%)
Feb 03, 2005 8.970 8.998 8.840 8.889 1,427,689 -0.06(-0.70%)
Feb 02, 2005 8.948 9.003 8.904 8.951 1,634,445 -0.01(-0.06%)
Feb 01, 2005 8.935 8.996 8.884 8.956 1,736,658 +0.03(+0.39%)
Jan 31, 2005 8.873 8.944 8.802 8.922 1,982,283 +0.13(+1.46%)
Jan 28, 2005 8.930 8.930 8.735 8.793 2,526,769 -0.10(-1.15%)
Jan 27, 2005 8.939 9.017 8.825 8.896 1,417,515 -0.08(-0.85%)
Jan 26, 2005 9.000 9.017 8.884 8.972 1,240,217 +0.05(+0.52%)
Jan 25, 2005 8.868 9.079 8.844 8.925 1,198,949 +0.08(+0.94%)
Jan 24, 2005 8.920 9.017 8.837 8.842 1,005,880 -0.06(-0.72%)
Jan 21, 2005 8.942 9.060 8.882 8.906 1,471,557 -0.03(-0.37%)
Jan 20, 2005 8.975 9.119 8.918 8.939 1,259,895 -0.05(-0.56%)
Jan 19, 2005 9.078 9.142 8.942 8.989 1,443,474 -0.07(-0.75%)
Jan 18, 2005 8.994 9.086 8.934 9.057 1,540,481 +0.05(+0.52%)
Jan 14, 2005 9.013 9.069 8.923 9.010 2,502,265 -0.01(-0.10%)
Jan 13, 2005 9.218 9.233 9.012 9.019 2,813,488 -0.24(-2.55%)
Jan 12, 2005 9.545 9.552 9.192 9.254 2,875,190 -0.31(-3.24%)
Jan 11, 2005 9.533 9.604 9.530 9.564 1,510,490 -0.02(-0.18%)
Jan 10, 2005 9.403 9.649 9.398 9.582 2,072,325 +0.16(+1.65%)
Jan 07, 2005 9.597 9.663 9.426 9.426 1,714,616 -0.13(-1.34%)
Jan 06, 2005 9.556 9.715 9.547 9.554 2,262,352 -0.00(-0.02%)
Jan 05, 2005 9.440 9.675 9.440 9.556 2,227,824 +0.08(+0.90%)
Jan 04, 2005 9.601 9.656 9.434 9.471 2,429,240 -0.04(-0.44%)
Jan 03, 2005 9.708 9.719 9.459 9.512 2,832,869 -0.11(-1.10%)
Dec 31, 2004 9.701 9.701 9.594 9.618 903,970 -0.12(-1.23%)
Dec 30, 2004 9.705 9.764 9.705 9.738 1,284,953 +0.00(+0.00%)
Dec 29, 2004 9.648 9.769 9.644 9.738 1,566,939 -0.03(-0.28%)
Dec 28, 2004 9.608 9.765 9.554 9.765 1,429,842 +0.23(+2.36%)
Dec 27, 2004 9.648 9.682 9.464 9.540 1,666,225 -0.10(-1.01%)
Dec 23, 2004 9.606 9.701 9.597 9.637 1,109,181 -0.01(-0.07%)
Dec 22, 2004 9.602 9.677 9.531 9.644 1,026,346 +0.08(+0.80%)
Dec 21, 2004 9.467 9.675 9.467 9.568 1,704,612 +0.10(+1.06%)
Dec 20, 2004 9.495 9.518 9.398 9.467 1,180,760 +0.04(+0.39%)
Dec 17, 2004 9.479 9.528 9.412 9.431 1,488,144 +0.05(+0.54%)
Dec 16, 2004 9.447 9.466 9.325 9.381 998,350 -0.07(-0.70%)
Dec 15, 2004 9.500 9.528 9.360 9.447 1,020,862 -0.08(-0.87%)
Dec 14, 2004 9.324 9.535 9.310 9.530 1,329,113 +0.18(+1.96%)
Dec 13, 2004 9.216 9.348 9.199 9.346 768,894 +0.13(+1.41%)
Dec 10, 2004 9.356 9.356 9.156 9.216 906,856 -0.16(-1.74%)
Dec 09, 2004 9.424 9.450 9.274 9.379 1,122,458 -0.05(-0.57%)
Dec 08, 2004 9.246 9.493 9.190 9.433 1,153,629 +0.24(+2.62%)
Dec 07, 2004 9.377 9.469 9.187 9.192 1,202,695 -0.19(-2.07%)
Dec 06, 2004 9.464 9.564 9.382 9.386 1,375,581 -0.07(-0.71%)
Dec 03, 2004 9.298 9.505 9.251 9.453 2,297,446 +0.12(+1.26%)
Dec 02, 2004 9.441 9.452 9.285 9.336 1,423,781 -0.10(-1.10%)
Dec 01, 2004 9.236 9.537 9.223 9.440 2,082,998 +0.13(+1.38%)
Nov 30, 2004 9.199 9.320 9.143 9.311 1,488,144 +0.09(+1.01%)
Nov 29, 2004 9.157 9.242 9.121 9.218 1,216,549 +0.07(+0.76%)
Nov 26, 2004 9.254 9.266 9.145 9.149 376,942 -0.10(-1.03%)
Nov 24, 2004 9.188 9.291 9.169 9.244 1,115,820 +0.10(+1.12%)
Nov 23, 2004 9.060 9.157 8.974 9.142 1,257,245 +0.03(+0.36%)
Nov 22, 2004 8.958 9.133 8.922 9.109 1,671,421 +0.14(+1.58%)
Nov 19, 2004 9.086 9.114 8.892 8.967 1,408,773 -0.11(-1.20%)
Nov 18, 2004 9.062 9.124 9.038 9.076 1,024,326 -0.00(-0.02%)
Nov 17, 2004 8.887 9.194 8.887 9.078 1,342,967 +0.15(+1.67%)
Nov 16, 2004 8.982 9.027 8.878 8.929 2,117,922 -0.09(-1.02%)
Nov 15, 2004 9.181 9.206 8.951 9.020 2,747,411 -0.42(-4.44%)
Nov 12, 2004 9.436 9.440 9.273 9.440 1,808,806 -0.10(-1.02%)
Nov 11, 2004 9.450 9.571 9.398 9.537 1,468,229 +0.10(+1.06%)
Nov 10, 2004 9.460 9.502 9.382 9.436 1,560,012 -0.02(-0.20%)
Nov 09, 2004 9.528 9.528 9.388 9.455 1,764,358 -0.04(-0.46%)
Nov 08, 2004 9.526 9.528 9.403 9.499 1,511,812 -0.01(-0.05%)
Nov 05, 2004 9.441 9.592 9.431 9.504 1,657,278 +0.09(+0.99%)
Nov 04, 2004 9.285 9.453 9.266 9.410 2,418,957 +0.14(+1.55%)
Nov 03, 2004 9.119 9.270 9.119 9.266 1,895,681 +0.20(+2.16%)
Nov 02, 2004 9.062 9.209 8.987 9.071 3,126,662 -0.19(-2.06%)
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.