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 (%)
Oct 30, 2020 82.48 82.83 79.89 81.39 2,620,129 -1.52(-1.83%)
Oct 29, 2020 81.00 84.09 80.99 82.90 2,207,514 +1.38(+1.69%)
Oct 28, 2020 86.91 87.46 81.31 81.52 4,555,539 -10.54(-11.45%)
Oct 27, 2020 91.49 93.52 91.34 92.06 1,767,159 +0.40(+0.44%)
Oct 26, 2020 92.33 92.43 90.28 91.66 1,677,602 -0.87(-0.94%)
Oct 23, 2020 91.85 92.71 91.27 92.53 1,027,015 +0.88(+0.96%)
Oct 22, 2020 92.60 92.99 91.11 91.65 1,243,782 -1.10(-1.18%)
Oct 21, 2020 92.44 94.31 92.01 92.74 1,360,208 +0.24(+0.26%)
Oct 20, 2020 92.65 93.97 92.01 92.50 1,108,093 +0.47(+0.51%)
Oct 19, 2020 92.27 93.35 91.56 92.03 1,474,695 -0.21(-0.23%)
Oct 16, 2020 95.62 96.01 92.07 92.25 2,093,147 -4.50(-4.65%)
Oct 15, 2020 95.91 96.83 95.29 96.75 956,226 +0.28(+0.29%)
Oct 14, 2020 96.76 97.12 95.89 96.47 1,062,664 +0.19(+0.20%)
Oct 13, 2020 96.60 97.43 96.16 96.28 910,737 -0.38(-0.39%)
Oct 12, 2020 97.57 97.82 96.16 96.65 1,034,461 -0.40(-0.41%)
Oct 09, 2020 98.11 98.12 96.47 97.05 1,107,855 -0.64(-0.65%)
Oct 08, 2020 98.00 98.25 97.20 97.68 921,684 -0.02(-0.02%)
Oct 07, 2020 96.32 97.99 95.90 97.70 1,370,157 +2.37(+2.48%)
Oct 06, 2020 95.16 95.96 94.10 95.34 1,208,897 -0.38(-0.39%)
Oct 05, 2020 94.07 96.03 93.76 95.72 1,381,911 +2.88(+3.10%)
Oct 02, 2020 92.15 93.59 91.11 92.83 1,348,528 -0.32(-0.35%)
Oct 01, 2020 94.88 95.45 92.81 93.16 1,017,428 -0.89(-0.95%)
Sep 30, 2020 95.82 97.19 93.63 94.05 1,645,768 -1.39(-1.46%)
Sep 29, 2020 95.36 96.59 94.75 95.44 1,301,648 +0.41(+0.44%)
Sep 28, 2020 95.25 96.21 94.50 95.02 1,134,140 +0.82(+0.87%)
Sep 25, 2020 93.13 94.64 92.93 94.21 921,728 +0.52(+0.55%)
Sep 24, 2020 92.49 94.53 91.40 93.69 1,209,400 +0.58(+0.62%)
Sep 23, 2020 94.27 95.25 93.02 93.11 1,545,053 -1.28(-1.36%)
Sep 22, 2020 94.44 95.32 93.80 94.39 1,369,655 +0.56(+0.60%)
Sep 21, 2020 94.21 94.53 92.30 93.83 1,376,499 -1.09(-1.14%)
Sep 18, 2020 95.02 96.49 94.35 94.91 2,469,097 -0.40(-0.42%)
Sep 17, 2020 94.00 96.16 93.83 95.32 1,377,186 +0.07(+0.08%)
Sep 16, 2020 96.58 97.29 95.11 95.25 2,745,807 -0.52(-0.55%)
Sep 15, 2020 93.13 96.52 92.88 95.77 2,986,749 +3.08(+3.33%)
Sep 14, 2020 91.28 93.20 91.11 92.69 2,344,515 +1.89(+2.08%)
Sep 11, 2020 90.76 91.61 90.00 90.80 1,368,521 +0.10(+0.11%)
Sep 10, 2020 91.56 93.01 90.55 90.70 1,760,745 -0.42(-0.46%)
Sep 09, 2020 88.77 91.60 88.77 91.12 1,220,013 +3.03(+3.44%)
Sep 08, 2020 89.58 89.58 88.07 88.09 1,251,930 -2.01(-2.23%)
Sep 04, 2020 90.20 90.46 88.56 90.10 1,372,324 +0.27(+0.30%)
Sep 03, 2020 91.11 91.11 89.01 89.83 1,202,888 -1.43(-1.56%)
Sep 02, 2020 90.93 91.50 90.49 91.26 1,390,610 +0.41(+0.45%)
Sep 01, 2020 89.94 90.96 89.36 90.85 1,016,680 +0.84(+0.94%)
Aug 31, 2020 90.57 91.26 89.55 90.01 1,482,573 -0.39(-0.44%)
Aug 28, 2020 90.02 90.54 89.37 90.40 2,357,947 +0.43(+0.48%)
Aug 27, 2020 89.65 90.63 88.95 89.97 1,585,678 +0.90(+1.01%)
Aug 26, 2020 88.15 89.27 87.85 89.07 963,538 +0.67(+0.76%)
Aug 25, 2020 89.12 89.50 88.09 88.40 1,101,724 -0.39(-0.44%)
Aug 24, 2020 88.77 88.99 87.67 88.80 1,148,256 +0.45(+0.51%)
Aug 21, 2020 88.06 88.68 87.61 88.35 1,337,990 -0.04(-0.04%)
Aug 20, 2020 87.17 88.49 86.91 88.39 1,190,046 +1.01(+1.15%)
Aug 19, 2020 87.17 87.80 86.68 87.38 857,414 +0.43(+0.50%)
Aug 18, 2020 87.22 87.58 86.62 86.95 836,751 -0.29(-0.34%)
Aug 17, 2020 85.82 87.84 85.64 87.24 1,072,571 +0.18(+0.21%)
Aug 14, 2020 87.55 87.91 86.70 87.06 994,291 -0.04(-0.04%)
Aug 13, 2020 87.37 87.72 86.49 87.09 1,348,989 -0.51(-0.59%)
Aug 12, 2020 88.06 88.69 87.45 87.61 1,384,011 +0.35(+0.40%)
Aug 11, 2020 88.82 89.26 87.09 87.26 1,070,689 -1.23(-1.39%)
Aug 10, 2020 88.22 88.80 87.64 88.49 1,067,434 +0.78(+0.89%)
Aug 07, 2020 87.03 88.51 86.08 87.71 1,387,027 +0.58(+0.66%)
Aug 06, 2020 86.65 87.41 86.25 87.13 754,831 -0.32(-0.37%)
Aug 05, 2020 88.12 88.34 86.45 87.45 1,489,697 +0.05(+0.05%)
Aug 04, 2020 85.09 87.71 84.39 87.41 2,488,197 +1.76(+2.05%)
Aug 03, 2020 85.77 86.52 84.11 85.65 1,872,060 -0.16(-0.19%)
Jul 31, 2020 85.65 85.97 84.06 85.81 2,225,032 +0.15(+0.17%)
Jul 30, 2020 86.42 88.41 84.65 85.67 2,759,049 -1.57(-1.81%)
Jul 29, 2020 84.52 90.85 84.01 87.24 6,096,349 +7.44(+9.33%)
Jul 28, 2020 80.43 81.02 79.70 79.80 3,479,578 -0.50(-0.63%)
Jul 27, 2020 78.72 80.91 78.72 80.30 1,821,758 +1.49(+1.89%)
Jul 24, 2020 78.31 79.08 77.84 78.81 998,987 +0.77(+0.99%)
Jul 23, 2020 78.08 78.41 77.59 78.04 1,309,768 +0.03(+0.04%)
Jul 22, 2020 78.32 78.97 77.57 78.01 976,073 -0.35(-0.44%)
Jul 21, 2020 78.17 78.92 78.07 78.36 868,879 +0.26(+0.33%)
Jul 20, 2020 79.01 79.36 77.86 78.10 1,063,215 -0.90(-1.14%)
Jul 17, 2020 78.65 79.62 77.71 79.00 1,519,395 +0.34(+0.43%)
Jul 16, 2020 77.23 78.82 77.12 78.66 1,469,059 +0.92(+1.18%)
Jul 15, 2020 77.13 78.37 76.91 77.75 1,558,126 +1.03(+1.34%)
Jul 14, 2020 75.52 76.86 75.18 76.72 1,594,037 +1.58(+2.11%)
Jul 13, 2020 75.69 75.70 74.88 75.14 1,954,226 -0.14(-0.18%)
Jul 10, 2020 74.42 75.61 74.42 75.27 1,242,973 +1.23(+1.66%)
Jul 09, 2020 73.62 74.63 73.62 74.05 1,411,999 +0.34(+0.46%)
Jul 08, 2020 73.35 74.07 73.17 73.71 1,705,477 +0.27(+0.37%)
Jul 07, 2020 71.97 73.85 71.93 73.43 1,657,578 -0.01(-0.01%)
Jul 06, 2020 74.16 74.35 73.16 73.44 2,215,376 +0.94(+1.30%)
Jul 02, 2020 73.10 73.10 71.85 72.50 2,808,785 +0.08(+0.11%)
Jul 01, 2020 72.62 73.41 71.68 72.42 1,724,779 +0.03(+0.04%)
Jun 30, 2020 71.23 72.70 71.00 72.39 1,799,719 +1.19(+1.67%)
Jun 29, 2020 70.70 71.41 70.35 71.20 1,914,933 +1.01(+1.43%)
Jun 26, 2020 70.61 71.22 69.54 70.19 3,671,909 -0.60(-0.85%)
Jun 25, 2020 71.91 71.97 69.99 70.80 1,352,606 -1.12(-1.55%)
Jun 24, 2020 70.50 72.44 70.16 71.91 1,439,553 +1.13(+1.59%)
Jun 23, 2020 71.42 71.42 70.50 70.79 1,986,719 +0.25(+0.35%)
Jun 22, 2020 70.70 70.79 69.20 70.54 1,394,964 -0.65(-0.91%)
Jun 19, 2020 72.17 72.17 70.65 71.19 3,907,486 -0.10(-0.14%)
Jun 18, 2020 71.67 72.21 70.55 71.29 1,933,891 -0.71(-0.99%)
Jun 17, 2020 72.01 72.76 71.58 72.00 1,299,318 +0.50(+0.70%)
Jun 16, 2020 73.25 73.74 71.15 71.50 1,590,650 -0.04(-0.05%)
Jun 15, 2020 69.83 71.78 69.26 71.54 1,519,534 +0.37(+0.51%)
Jun 12, 2020 73.53 73.78 70.45 71.17 1,445,020 -0.95(-1.32%)
Jun 11, 2020 74.47 74.96 71.45 72.12 1,832,588 -3.14(-4.17%)
Jun 10, 2020 76.45 76.56 75.14 75.26 1,657,139 -0.81(-1.07%)
Jun 09, 2020 77.71 77.71 75.94 76.08 1,352,545 -1.84(-2.36%)
Jun 08, 2020 75.92 78.05 75.92 77.92 1,549,432 +1.87(+2.46%)
Jun 05, 2020 76.11 77.52 75.80 76.05 1,651,982 +0.70(+0.92%)
Jun 04, 2020 75.89 76.30 74.83 75.36 1,682,162 -0.92(-1.20%)
Jun 03, 2020 75.53 76.50 75.08 76.27 1,875,348 +1.48(+1.98%)
Jun 02, 2020 74.07 74.92 71.84 74.79 1,418,813 +1.38(+1.88%)
Jun 01, 2020 73.62 73.82 72.85 73.41 1,225,645 -0.43(-0.58%)
May 29, 2020 73.64 75.43 72.41 73.83 7,979,955 +0.25(+0.33%)
May 28, 2020 73.00 74.49 73.00 73.59 2,199,540 +0.64(+0.87%)
May 27, 2020 71.27 73.03 71.08 72.95 2,568,256 +1.74(+2.44%)
May 26, 2020 71.78 72.60 71.10 71.21 1,638,434 +0.36(+0.51%)
May 22, 2020 70.75 71.16 70.41 70.85 1,206,849 -0.04(-0.06%)
May 21, 2020 70.28 71.26 70.07 70.89 1,541,737 +0.25(+0.36%)
May 20, 2020 69.97 72.68 69.70 70.64 2,355,963 +1.51(+2.19%)
May 19, 2020 70.82 71.24 68.88 69.13 1,989,126 -1.71(-2.42%)
May 18, 2020 67.45 71.21 67.26 70.84 3,604,972 +4.86(+7.37%)
May 15, 2020 66.12 66.89 65.51 65.98 3,942,397 +0.29(+0.44%)
May 14, 2020 64.82 65.77 64.09 65.69 2,375,852 +0.35(+0.54%)
May 13, 2020 66.42 66.76 64.62 65.33 2,462,750 -0.85(-1.28%)
May 12, 2020 68.18 68.51 65.99 66.18 2,304,421 -1.53(-2.26%)
May 11, 2020 66.84 68.41 66.64 67.71 1,554,128 +0.55(+0.81%)
May 08, 2020 65.98 67.38 65.73 67.16 1,611,660 +1.68(+2.57%)
May 07, 2020 64.70 65.81 64.43 65.48 1,516,899 +1.38(+2.16%)
May 06, 2020 65.25 65.30 63.57 64.10 1,416,215 -0.64(-0.98%)
May 05, 2020 64.27 65.44 64.01 64.73 1,359,482 +1.08(+1.70%)
May 04, 2020 65.11 65.24 62.91 63.65 2,072,924 -0.81(-1.26%)
May 01, 2020 63.80 64.51 63.17 64.46 1,961,858 -0.06(-0.10%)
Apr 30, 2020 65.55 65.67 64.38 64.52 3,446,103 -0.33(-0.51%)
Apr 29, 2020 66.80 66.88 62.30 64.85 4,249,153 -2.50(-3.72%)
Apr 28, 2020 67.40 68.70 66.94 67.35 1,879,917 -0.03(-0.04%)
Apr 27, 2020 66.30 67.93 65.63 67.38 1,309,455 +1.60(+2.43%)
Apr 24, 2020 64.62 65.82 64.26 65.78 1,943,728 +1.64(+2.55%)
Apr 23, 2020 65.19 65.92 63.86 64.14 1,711,764 -1.00(-1.54%)
Apr 22, 2020 65.58 65.95 64.83 65.14 1,351,655 +0.56(+0.87%)
Apr 21, 2020 65.09 65.75 64.04 64.58 1,774,271 -1.24(-1.88%)
Apr 20, 2020 67.08 68.23 65.66 65.82 1,898,939 -1.74(-2.57%)
Apr 17, 2020 67.33 68.00 65.80 67.55 2,095,916 +0.01(+0.01%)
Apr 16, 2020 64.68 67.58 64.55 67.54 2,200,809 +3.00(+4.65%)
Apr 15, 2020 63.65 64.70 62.44 64.54 2,723,032 -0.06(-0.10%)
Apr 14, 2020 65.74 66.74 64.07 64.60 2,304,775 -0.25(-0.39%)
Apr 13, 2020 66.37 67.30 64.20 64.86 1,777,948 -1.77(-2.66%)
Apr 09, 2020 66.37 67.64 65.48 66.63 1,740,883 +0.36(+0.55%)
Apr 08, 2020 65.80 66.84 64.66 66.27 1,921,787 +0.89(+1.36%)
Apr 07, 2020 66.89 68.04 65.02 65.38 2,343,736 -0.50(-0.76%)
Apr 06, 2020 63.46 66.51 63.20 65.88 2,418,711 +3.86(+6.22%)
Apr 03, 2020 62.46 63.49 61.55 62.02 2,380,624 -0.70(-1.12%)
Apr 02, 2020 59.87 63.30 59.87 62.72 3,114,728 +2.14(+3.53%)
Apr 01, 2020 59.08 62.66 58.88 60.58 3,128,880 +0.34(+0.56%)
Mar 31, 2020 58.96 60.72 58.45 60.25 2,726,922 +0.92(+1.55%)
Mar 30, 2020 56.94 59.48 56.37 59.33 1,822,616 +2.44(+4.29%)
Mar 27, 2020 57.33 59.49 56.61 56.89 2,831,146 -3.08(-5.13%)
Mar 26, 2020 56.87 60.93 56.43 59.96 3,338,953 +3.28(+5.78%)
Mar 25, 2020 58.14 58.82 54.94 56.69 4,167,423 -1.15(-1.98%)
Mar 24, 2020 59.56 61.02 56.64 57.83 2,647,665 +0.28(+0.49%)
Mar 23, 2020 58.77 59.08 55.44 57.55 3,299,834 -0.61(-1.05%)
Mar 20, 2020 58.76 63.64 58.02 58.16 3,236,287 -0.14(-0.23%)
Mar 19, 2020 58.87 61.24 55.11 58.30 3,622,606 -0.72(-1.22%)
Mar 18, 2020 56.64 60.30 55.52 59.02 4,133,199 +0.23(+0.39%)
Mar 17, 2020 56.42 60.89 53.01 58.79 3,753,272 +3.22(+5.80%)
Mar 16, 2020 52.95 56.26 51.82 55.57 3,193,523 -1.19(-2.10%)
Mar 13, 2020 56.80 58.50 53.86 56.76 2,436,555 +2.06(+3.76%)
Mar 12, 2020 55.09 57.30 52.10 54.70 3,453,724 -3.64(-6.24%)
Mar 11, 2020 57.83 59.01 57.27 58.34 2,376,993 -0.61(-1.03%)
Mar 10, 2020 58.52 59.19 56.81 58.95 1,705,752 +1.92(+3.37%)
Mar 09, 2020 56.35 58.73 56.20 57.03 3,495,663 -3.10(-5.16%)
Mar 06, 2020 58.80 60.42 58.33 60.14 4,432,807 -0.27(-0.45%)
Mar 05, 2020 62.17 63.17 59.97 60.41 2,450,630 -3.55(-5.55%)
Mar 04, 2020 62.45 64.04 61.07 63.96 1,542,951 +2.28(+3.69%)
Mar 03, 2020 62.91 63.88 60.66 61.68 1,596,773 -1.64(-2.60%)
Mar 02, 2020 62.37 63.35 61.78 63.33 1,976,164 +1.08(+1.73%)
Feb 28, 2020 62.29 63.04 60.85 62.25 3,736,363 -0.88(-1.39%)
Feb 27, 2020 63.52 65.27 63.13 63.13 2,574,008 -1.62(-2.50%)
Feb 26, 2020 65.53 65.89 64.33 64.74 1,225,628 -0.17(-0.26%)
Feb 25, 2020 65.33 65.93 63.68 64.92 2,595,381 -0.26(-0.40%)
Feb 24, 2020 66.15 66.86 64.71 65.18 1,835,006 -2.18(-3.23%)
Feb 21, 2020 66.94 68.30 66.59 67.36 1,657,002 -0.24(-0.36%)
Feb 20, 2020 66.52 67.73 66.19 67.60 1,747,781 +1.21(+1.82%)
Feb 19, 2020 65.59 66.80 65.58 66.39 901,558 +0.93(+1.42%)
Feb 18, 2020 64.93 65.47 64.83 65.46 809,966 +0.40(+0.61%)
Feb 14, 2020 65.08 65.41 64.78 65.06 1,001,440 -0.11(-0.17%)
Feb 13, 2020 66.04 66.28 65.04 65.17 1,068,737 -1.08(-1.62%)
Feb 12, 2020 65.96 66.40 65.65 66.24 1,372,635 +0.54(+0.83%)
Feb 11, 2020 66.05 66.55 65.63 65.70 820,681 -0.18(-0.27%)
Feb 10, 2020 66.93 67.28 65.68 65.88 1,208,649 -1.32(-1.96%)
Feb 07, 2020 66.51 68.36 66.51 67.20 1,833,538 +0.72(+1.09%)
Feb 06, 2020 66.08 66.81 65.38 66.48 1,881,294 +0.76(+1.15%)
Feb 05, 2020 65.73 66.35 65.31 65.72 1,224,417 +0.46(+0.71%)
Feb 04, 2020 65.67 65.73 64.82 65.26 1,470,721 +0.20(+0.31%)
Feb 03, 2020 65.89 66.08 64.81 65.06 1,707,738 -0.19(-0.29%)
Jan 31, 2020 65.56 66.22 64.90 65.25 2,453,129 -0.38(-0.58%)
Jan 30, 2020 65.19 66.40 64.87 65.63 2,137,862 -0.70(-1.05%)
Jan 29, 2020 65.53 67.93 64.84 66.33 5,368,598 -4.04(-5.74%)
Jan 28, 2020 70.91 71.37 70.34 70.36 2,331,089 -0.53(-0.75%)
Jan 27, 2020 71.06 71.88 70.48 70.90 1,618,266 -1.04(-1.44%)
Jan 24, 2020 72.02 72.39 71.45 71.94 1,029,553 -0.16(-0.23%)
Jan 23, 2020 72.44 72.48 71.26 72.10 1,193,141 -0.46(-0.64%)
Jan 22, 2020 72.74 73.02 71.76 72.56 1,157,264 +0.10(+0.14%)
Jan 21, 2020 72.71 73.23 72.22 72.46 1,657,427 -0.49(-0.67%)
Jan 17, 2020 74.10 75.51 72.64 72.95 3,077,259 -3.04(-4.00%)
Jan 16, 2020 75.73 76.73 75.48 75.98 3,052,732 +0.54(+0.72%)
Jan 15, 2020 75.54 75.71 74.35 75.44 2,467,635 +1.58(+2.14%)
Jan 14, 2020 72.54 74.16 72.54 73.86 1,525,052 +1.17(+1.60%)
Jan 13, 2020 72.28 72.84 71.98 72.70 1,039,037 +0.31(+0.42%)
Jan 10, 2020 71.67 72.65 71.67 72.39 1,579,415 +0.62(+0.87%)
Jan 09, 2020 71.58 71.95 70.75 71.76 903,560 +0.57(+0.80%)
Jan 08, 2020 70.77 72.00 70.71 71.20 1,253,338 +0.43(+0.61%)
Jan 07, 2020 69.22 70.87 68.86 70.76 1,269,575 +1.64(+2.37%)
Jan 06, 2020 69.63 70.13 68.54 69.13 1,216,230 -1.11(-1.58%)
Jan 03, 2020 69.67 70.29 69.37 70.24 987,162 -0.08(-0.12%)
Jan 02, 2020 70.92 70.92 69.49 70.32 1,393,230 -0.33(-0.47%)
Dec 31, 2019 70.05 70.71 69.73 70.65 976,536 +0.60(+0.85%)
Dec 30, 2019 70.73 70.83 69.94 70.06 651,123 -0.35(-0.50%)
Dec 27, 2019 70.55 70.92 70.28 70.41 1,191,921 +0.02(+0.03%)
Dec 26, 2019 70.25 70.45 69.88 70.39 653,842 +0.33(+0.48%)
Dec 24, 2019 69.32 70.07 69.16 70.06 330,382 +0.66(+0.95%)
Dec 23, 2019 69.57 69.87 69.14 69.40 1,006,901 +0.01(+0.01%)
Dec 20, 2019 69.58 69.75 68.21 69.39 2,791,702 +0.06(+0.09%)
Dec 19, 2019 70.45 70.46 69.24 69.33 1,789,011 -0.92(-1.31%)
Dec 18, 2019 70.04 70.38 69.87 70.25 1,370,010 -0.02(-0.03%)
Dec 17, 2019 69.25 70.37 69.25 70.27 1,208,336 +0.65(+0.93%)
Dec 16, 2019 69.34 69.89 69.05 69.61 916,370 +0.45(+0.65%)
Dec 13, 2019 70.03 70.13 68.77 69.16 1,177,422 -0.83(-1.19%)
Dec 12, 2019 68.14 70.09 68.04 69.99 1,369,898 +1.88(+2.75%)
Dec 11, 2019 68.10 68.54 67.74 68.12 972,112 +0.08(+0.12%)
Dec 10, 2019 68.29 68.92 67.73 68.04 1,288,099 -0.42(-0.62%)
Dec 09, 2019 68.29 68.75 67.99 68.46 915,182 +0.22(+0.33%)
Dec 06, 2019 69.25 69.64 68.06 68.23 1,258,369 -0.26(-0.38%)
Dec 05, 2019 68.78 68.99 67.97 68.50 1,227,497 -0.07(-0.10%)
Dec 04, 2019 68.25 69.19 68.23 68.57 1,095,948 +0.33(+0.49%)
Dec 03, 2019 69.75 69.75 67.84 68.23 1,565,571 -1.55(-2.23%)
Dec 02, 2019 69.07 70.43 68.98 69.79 1,866,100 +0.81(+1.17%)
Nov 29, 2019 70.14 70.20 68.93 68.98 1,027,752 -0.81(-1.16%)
Nov 27, 2019 69.28 70.07 69.13 69.79 1,701,779 +0.63(+0.91%)
Nov 26, 2019 68.24 69.39 68.24 69.16 2,265,582 +0.76(+1.11%)
Nov 25, 2019 68.14 68.73 67.77 68.41 938,806 +0.56(+0.82%)
Nov 22, 2019 67.31 67.96 66.85 67.85 882,474 +0.89(+1.33%)
Nov 21, 2019 67.78 68.04 66.79 66.96 1,048,834 -0.86(-1.27%)
Nov 20, 2019 67.75 68.21 67.37 67.82 1,086,626 -0.31(-0.45%)
Nov 19, 2019 67.80 68.25 67.27 68.13 1,431,822 +0.63(+0.93%)
Nov 18, 2019 66.88 67.58 66.78 67.50 1,300,812 +0.43(+0.64%)
Nov 15, 2019 67.22 67.55 66.76 67.07 1,193,863 +0.04(+0.07%)
Nov 14, 2019 66.97 67.71 66.77 67.02 1,539,445 +0.04(+0.05%)
Nov 13, 2019 67.39 67.57 66.87 66.99 1,887,719 -0.78(-1.15%)
Nov 12, 2019 68.89 68.98 67.73 67.77 1,932,352 -1.22(-1.77%)
Nov 11, 2019 69.59 70.33 68.96 68.99 1,205,184 -1.08(-1.54%)
Nov 08, 2019 70.97 71.25 69.99 70.07 1,838,813 -0.97(-1.36%)
Nov 07, 2019 70.64 71.42 70.34 71.04 2,300,513 +0.48(+0.67%)
Nov 06, 2019 68.85 70.68 68.36 70.56 2,752,851 +2.04(+2.97%)
Nov 05, 2019 68.12 68.73 67.51 68.52 4,856,069 +0.73(+1.07%)
Nov 04, 2019 66.63 68.04 66.63 67.80 6,478,783 +0.75(+1.11%)
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.