C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 28.43 28.46 27.96 28.05 958,575 -0.33(-1.15%)
Nov 29, 2005 28.42 28.73 28.33 28.37 1,168,278 +0.17(+0.61%)
Nov 28, 2005 28.74 28.80 28.13 28.20 1,171,869 -0.53(-1.83%)
Nov 25, 2005 28.71 28.79 28.46 28.73 214,365 +0.06(+0.19%)
Nov 23, 2005 28.60 28.88 28.35 28.67 1,465,154 +0.10(+0.36%)
Nov 22, 2005 28.40 28.68 28.09 28.57 1,812,346 +0.07(+0.24%)
Nov 21, 2005 27.79 28.52 27.75 28.50 1,730,498 +0.82(+2.95%)
Nov 18, 2005 27.05 27.76 27.05 27.68 2,396,144 +0.67(+2.49%)
Nov 17, 2005 26.37 27.07 26.19 27.01 1,460,867 +0.82(+3.15%)
Nov 16, 2005 26.30 26.46 26.00 26.19 1,482,478 +0.00(+0.00%)
Nov 15, 2005 26.73 26.77 25.99 26.19 2,576,042 -0.54(-2.02%)
Nov 14, 2005 27.21 27.36 26.53 26.73 2,602,171 -0.77(-2.80%)
Nov 11, 2005 27.11 27.67 26.98 27.50 1,188,173 +0.56(+2.08%)
Nov 10, 2005 26.30 26.93 26.04 26.93 1,232,789 +0.64(+2.42%)
Nov 09, 2005 25.78 26.30 25.61 26.30 1,645,019 +0.66(+2.57%)
Nov 08, 2005 25.57 25.70 25.23 25.64 1,149,333 +0.07(+0.27%)
Nov 07, 2005 25.06 25.63 25.06 25.57 1,550,444 +0.53(+2.13%)
Nov 04, 2005 25.69 25.85 24.73 25.04 2,500,810 -0.77(-2.98%)
Nov 03, 2005 25.38 26.29 25.26 25.81 2,417,065 +0.37(+1.44%)
Nov 02, 2005 24.86 25.63 24.74 25.44 2,255,494 +0.64(+2.57%)
Nov 01, 2005 24.31 24.93 24.31 24.80 2,092,190 +0.38(+1.56%)
Oct 31, 2005 23.80 24.57 23.71 24.42 1,397,248 +0.53(+2.23%)
Oct 28, 2005 23.06 24.06 22.79 23.89 2,043,531 +1.24(+5.47%)
Oct 27, 2005 23.16 23.16 22.49 22.65 815,362 -0.51(-2.18%)
Oct 26, 2005 23.03 23.49 22.74 23.15 1,673,030 +0.36(+1.58%)
Oct 25, 2005 22.02 22.83 22.02 22.79 1,534,706 +0.66(+2.97%)
Oct 24, 2005 21.48 22.24 21.29 22.13 1,190,628 +0.90(+4.24%)
Oct 21, 2005 21.39 21.58 21.13 21.23 2,433,380 +0.18(+0.86%)
Oct 20, 2005 21.28 21.60 20.88 21.05 2,065,334 -0.21(-0.98%)
Oct 19, 2005 21.89 21.89 20.92 21.26 2,250,007 +10.46(+96.89%)
Oct 14, 2005 10.82 10.85 10.61 10.80 1,997,535 -0.01(-0.10%)
Oct 13, 2005 11.07 11.07 10.74 10.81 2,392,568 -0.24(-2.15%)
Oct 12, 2005 11.19 11.36 10.97 11.05 2,690,259 -0.12(-1.04%)
Oct 11, 2005 10.92 11.21 10.83 11.16 1,951,937 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.83 10.90 1,367,403 +0.06(+0.53%)
Oct 07, 2005 10.83 10.94 10.69 10.85 888,570 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,684,388 -0.10(-0.89%)
Oct 05, 2005 11.06 11.09 10.81 10.86 1,195,829 -0.20(-1.77%)
Oct 04, 2005 11.17 11.27 11.06 11.06 923,217 -0.10(-0.90%)
Oct 03, 2005 11.14 11.28 11.05 11.16 1,868,420 +0.06(+0.52%)
Sep 30, 2005 10.91 11.14 10.81 11.10 2,098,933 +0.21(+1.89%)
Sep 29, 2005 10.57 10.90 10.54 10.90 2,003,894 +0.32(+3.06%)
Sep 28, 2005 10.65 10.65 10.51 10.57 1,132,012 +0.01(+0.08%)
Sep 27, 2005 10.49 10.63 10.41 10.57 1,675,057 +0.11(+1.04%)
Sep 26, 2005 10.55 10.59 10.36 10.46 1,074,482 -0.01(-0.10%)
Sep 23, 2005 10.47 10.58 10.41 10.47 1,132,766 -0.11(-1.05%)
Sep 22, 2005 10.58 10.62 10.32 10.58 2,056,457 -0.04(-0.34%)
Sep 21, 2005 10.60 10.73 10.50 10.61 1,209,806 +0.05(+0.49%)
Sep 20, 2005 10.62 10.68 10.52 10.56 1,744,344 -0.03(-0.33%)
Sep 19, 2005 10.56 10.63 10.53 10.60 1,014,725 -0.02(-0.20%)
Sep 16, 2005 10.67 10.70 10.46 10.62 3,324,948 -0.08(-0.79%)
Sep 15, 2005 10.77 10.79 10.58 10.70 1,990,431 -0.05(-0.45%)
Sep 14, 2005 10.73 10.82 10.67 10.75 1,046,239 +0.03(+0.24%)
Sep 13, 2005 10.76 10.80 10.65 10.72 1,086,683 -0.04(-0.42%)
Sep 12, 2005 10.72 10.86 10.67 10.77 1,004,248 +0.04(+0.42%)
Sep 09, 2005 10.66 10.78 10.60 10.72 1,417,688 +0.02(+0.15%)
Sep 08, 2005 10.59 10.74 10.58 10.71 2,485,958 -0.23(-2.09%)
Sep 07, 2005 10.87 10.94 10.77 10.94 1,017,289 +0.09(+0.81%)
Sep 06, 2005 10.82 10.94 10.73 10.85 1,283,519 +0.10(+0.89%)
Sep 02, 2005 10.92 10.97 10.73 10.75 960,770 -0.11(-1.05%)
Sep 01, 2005 10.70 10.94 10.65 10.87 2,704,415 +0.18(+1.65%)
Aug 31, 2005 10.44 10.69 10.34 10.69 1,506,801 +0.22(+2.13%)
Aug 30, 2005 10.51 10.54 10.35 10.47 1,167,713 -0.08(-0.75%)
Aug 29, 2005 10.44 10.57 10.35 10.55 1,070,092 +0.11(+1.05%)
Aug 26, 2005 10.57 10.57 10.36 10.44 2,368,036 -0.13(-1.20%)
Aug 25, 2005 10.44 10.58 10.42 10.57 1,651,739 +0.14(+1.31%)
Aug 24, 2005 10.30 10.56 10.25 10.43 2,319,319 +0.14(+1.38%)
Aug 23, 2005 10.38 10.38 10.26 10.29 1,912,553 -0.09(-0.83%)
Aug 22, 2005 10.28 10.39 10.23 10.37 1,624,923 +0.16(+1.54%)
Aug 19, 2005 10.22 10.29 10.19 10.22 1,040,192 +0.01(+0.10%)
Aug 18, 2005 10.12 10.27 10.05 10.21 1,072,922 +0.05(+0.53%)
Aug 17, 2005 10.11 10.19 10.04 10.15 1,467,920 +0.06(+0.57%)
Aug 16, 2005 10.25 10.25 10.06 10.09 1,139,341 -0.17(-1.67%)
Aug 15, 2005 10.22 10.29 10.13 10.27 1,334,962 +0.04(+0.41%)
Aug 12, 2005 10.21 10.30 10.11 10.22 1,684,261 -0.01(-0.14%)
Aug 11, 2005 10.28 10.38 10.18 10.24 1,830,188 +0.02(+0.24%)
Aug 10, 2005 10.27 10.39 10.16 10.21 1,597,379 -0.04(-0.42%)
Aug 09, 2005 10.34 10.36 10.21 10.26 1,410,301 -0.08(-0.77%)
Aug 08, 2005 10.37 10.40 10.29 10.34 1,778,893 -0.01(-0.07%)
Aug 05, 2005 10.41 10.46 10.30 10.34 1,568,802 -0.09(-0.83%)
Aug 04, 2005 10.61 10.64 10.37 10.43 2,132,480 -0.23(-2.19%)
Aug 03, 2005 10.78 10.80 10.58 10.66 1,662,033 -0.12(-1.16%)
Aug 02, 2005 10.82 10.86 10.73 10.79 1,632,474 -0.06(-0.54%)
Aug 01, 2005 10.84 10.92 10.72 10.85 2,039,815 +0.01(+0.13%)
Jul 29, 2005 10.82 10.88 10.67 10.83 2,525,009 +0.01(+0.10%)
Jul 28, 2005 10.73 10.83 10.67 10.82 1,755,158 +0.09(+0.81%)
Jul 27, 2005 10.67 10.99 10.57 10.74 6,706,757 +0.37(+3.52%)
Jul 26, 2005 10.33 10.50 10.28 10.37 2,370,701 +0.10(+0.94%)
Jul 25, 2005 10.42 10.48 10.25 10.27 1,514,725 -0.16(-1.57%)
Jul 22, 2005 10.40 10.51 10.30 10.44 1,253,581 +0.06(+0.53%)
Jul 21, 2005 10.43 10.43 10.23 10.38 2,902,860 -0.02(-0.20%)
Jul 20, 2005 10.26 10.43 10.24 10.40 1,660,890 +0.14(+1.33%)
Jul 19, 2005 10.35 10.38 10.20 10.27 1,335,181 -0.09(-0.85%)
Jul 18, 2005 10.42 10.44 10.34 10.36 1,105,647 -0.06(-0.62%)
Jul 15, 2005 10.38 10.43 10.33 10.42 1,641,891 +0.04(+0.37%)
Jul 14, 2005 10.34 10.42 10.27 10.38 1,209,823 +0.07(+0.69%)
Jul 13, 2005 10.34 10.36 10.27 10.31 1,091,118 -0.02(-0.15%)
Jul 12, 2005 10.25 10.39 10.19 10.33 2,177,304 +0.03(+0.32%)
Jul 11, 2005 10.03 10.29 9.989 10.29 2,653,769 +0.26(+2.57%)
Jul 08, 2005 9.926 10.07 9.828 10.04 2,726,784 -0.04(-0.41%)
Jul 07, 2005 10.05 10.12 9.952 10.08 1,246,827 -0.03(-0.33%)
Jul 06, 2005 10.20 10.21 10.07 10.11 1,042,806 -0.07(-0.65%)
Jul 05, 2005 10.13 10.22 9.940 10.18 973,179 +0.09(+0.86%)
Jul 01, 2005 10.10 10.13 9.977 10.09 951,809 +0.01(+0.12%)
Jun 30, 2005 10.15 10.19 10.07 10.08 1,678,009 -0.06(-0.55%)
Jun 29, 2005 9.970 10.17 9.963 10.13 1,746,894 +0.14(+1.40%)
Jun 28, 2005 9.890 10.02 9.852 9.992 1,835,958 +0.13(+1.35%)
Jun 27, 2005 9.710 9.878 9.705 9.859 1,693,167 +0.12(+1.23%)
Jun 24, 2005 9.814 9.914 9.691 9.739 1,749,750 -0.07(-0.72%)
Jun 23, 2005 9.869 9.956 9.750 9.810 1,778,688 -0.20(-1.99%)
Jun 22, 2005 10.00 10.08 9.914 10.01 943,611 +0.02(+0.24%)
Jun 21, 2005 9.999 10.05 9.902 9.985 686,749 -0.00(-0.03%)
Jun 20, 2005 10.02 10.04 9.930 9.989 1,518,026 -0.03(-0.35%)
Jun 17, 2005 9.916 10.05 9.850 10.02 2,962,507 +0.15(+1.47%)
Jun 16, 2005 9.663 9.880 9.651 9.878 1,312,781 +0.20(+2.06%)
Jun 15, 2005 9.644 9.684 9.521 9.679 1,164,309 +0.07(+0.74%)
Jun 14, 2005 9.580 9.630 9.571 9.608 1,611,960 +0.03(+0.27%)
Jun 13, 2005 9.545 9.696 9.457 9.582 1,136,910 +0.06(+0.64%)
Jun 10, 2005 9.623 9.625 9.492 9.521 1,074,300 -0.08(-0.87%)
Jun 09, 2005 9.589 9.644 9.518 9.604 1,492,850 -0.01(-0.07%)
Jun 08, 2005 9.803 9.803 9.587 9.611 1,591,875 -0.18(-1.84%)
Jun 07, 2005 9.914 9.987 9.783 9.791 1,206,629 -0.11(-1.10%)
Jun 06, 2005 9.871 9.928 9.862 9.900 803,996 +0.03(+0.32%)
Jun 03, 2005 9.947 9.968 9.857 9.869 1,160,442 -0.06(-0.56%)
Jun 02, 2005 9.985 10.03 9.909 9.925 1,254,286 -0.08(-0.76%)
Jun 01, 2005 9.899 10.04 9.878 10.00 1,387,877 +0.10(+1.03%)
May 31, 2005 10.03 10.05 9.790 9.899 1,926,305 -0.17(-1.65%)
May 27, 2005 10.12 10.12 9.938 10.06 1,637,430 -0.16(-1.61%)
May 26, 2005 10.15 10.32 10.13 10.23 1,855,075 +0.11(+1.13%)
May 25, 2005 10.25 10.25 10.03 10.12 1,078,857 -0.15(-1.45%)
May 24, 2005 10.06 10.29 9.999 10.26 2,884,306 +0.23(+2.33%)
May 23, 2005 10.01 10.12 10.01 10.03 1,198,517 -0.01(-0.12%)
May 20, 2005 9.983 10.08 9.951 10.04 1,584,191 +0.02(+0.17%)
May 19, 2005 9.895 10.04 9.895 10.03 1,209,601 +0.09(+0.94%)
May 18, 2005 9.663 9.942 9.653 9.932 2,279,029 +0.29(+2.96%)
May 17, 2005 9.542 9.648 9.480 9.646 1,291,654 +0.05(+0.54%)
May 16, 2005 9.412 9.609 9.398 9.594 1,417,956 +0.17(+1.86%)
May 13, 2005 9.530 9.609 9.315 9.419 1,957,363 -0.11(-1.11%)
May 12, 2005 9.549 9.587 9.450 9.525 2,342,748 -0.05(-0.49%)
May 11, 2005 9.504 9.590 9.448 9.571 2,265,072 +0.09(+0.91%)
May 10, 2005 9.478 9.535 9.422 9.485 2,366,505 -0.08(-0.80%)
May 09, 2005 9.535 9.566 9.452 9.561 1,331,037 +0.01(+0.11%)
May 06, 2005 9.535 9.604 9.523 9.551 1,992,955 +0.02(+0.18%)
May 05, 2005 9.412 9.558 9.376 9.533 2,719,455 +0.10(+1.08%)
May 04, 2005 9.159 9.464 9.080 9.431 4,410,000 +0.30(+3.32%)
May 03, 2005 9.057 9.178 9.057 9.128 1,828,199 +0.05(+0.57%)
May 02, 2005 8.905 9.130 8.905 9.076 2,298,906 +0.14(+1.59%)
Apr 29, 2005 8.816 8.945 8.806 8.934 2,190,285 +0.14(+1.59%)
Apr 28, 2005 8.791 8.932 8.714 8.794 2,912,768 -0.01(-0.06%)
Apr 27, 2005 8.399 8.806 8.359 8.799 5,484,880 +0.61(+7.44%)
Apr 26, 2005 8.269 8.330 8.190 8.190 1,883,000 -0.12(-1.46%)
Apr 25, 2005 8.301 8.375 8.243 8.311 2,094,405 +0.05(+0.57%)
Apr 22, 2005 8.441 8.520 8.216 8.264 1,700,314 -0.22(-2.55%)
Apr 21, 2005 8.410 8.534 8.410 8.481 2,165,955 +0.13(+1.60%)
Apr 20, 2005 8.513 8.513 8.335 8.347 1,627,831 -0.14(-1.61%)
Apr 19, 2005 8.352 8.513 8.335 8.484 2,218,724 +0.13(+1.58%)
Apr 18, 2005 8.271 8.427 8.171 8.352 2,220,266 +0.07(+0.84%)
Apr 15, 2005 8.339 8.458 8.243 8.283 1,999,207 -0.04(-0.44%)
Apr 14, 2005 8.444 8.444 8.224 8.320 2,760,337 -0.10(-1.16%)
Apr 13, 2005 8.604 8.612 8.351 8.417 2,311,869 -0.22(-2.56%)
Apr 12, 2005 8.498 8.675 8.488 8.638 2,578,049 +0.12(+1.38%)
Apr 11, 2005 8.617 8.685 8.449 8.520 2,554,225 -0.07(-0.83%)
Apr 08, 2005 8.745 8.818 8.565 8.591 2,487,021 -0.21(-2.36%)
Apr 07, 2005 8.830 8.842 8.723 8.799 1,250,725 -0.00(-0.04%)
Apr 06, 2005 8.908 8.939 8.803 8.803 1,102,736 -0.06(-0.72%)
Apr 05, 2005 8.830 8.910 8.825 8.867 1,729,030 +0.04(+0.45%)
Apr 04, 2005 8.846 8.915 8.699 8.827 1,583,362 -0.04(-0.47%)
Apr 01, 2005 8.993 9.090 8.784 8.868 1,703,776 -0.05(-0.60%)
Mar 31, 2005 9.049 9.050 8.894 8.922 897,718 -0.10(-1.06%)
Mar 30, 2005 8.856 9.017 8.841 9.017 1,287,591 +0.17(+1.92%)
Mar 29, 2005 8.969 9.010 8.773 8.848 1,451,654 -0.11(-1.20%)
Mar 28, 2005 9.007 9.099 8.955 8.955 1,093,082 -0.05(-0.54%)
Mar 24, 2005 8.882 9.090 8.839 9.003 1,478,807 +0.11(+1.29%)
Mar 23, 2005 9.002 9.010 8.815 8.889 1,381,966 -0.10(-1.16%)
Mar 22, 2005 9.102 9.136 8.960 8.993 1,385,139 -0.08(-0.92%)
Mar 21, 2005 9.116 9.163 9.000 9.076 1,496,348 -0.05(-0.59%)
Mar 18, 2005 9.220 9.287 9.090 9.130 1,626,696 -0.09(-0.94%)
Mar 17, 2005 9.142 9.303 9.109 9.216 1,034,809 +0.07(+0.72%)
Mar 16, 2005 9.272 9.357 9.097 9.151 1,046,490 -0.15(-1.66%)
Mar 15, 2005 9.410 9.452 9.270 9.305 910,228 -0.08(-0.90%)
Mar 14, 2005 9.400 9.462 9.332 9.390 1,419,409 +0.03(+0.37%)
Mar 11, 2005 9.398 9.506 9.291 9.355 1,130,161 -0.01(-0.13%)
Mar 10, 2005 9.558 9.558 9.272 9.367 1,025,517 -0.13(-1.37%)
Mar 09, 2005 9.564 9.601 9.393 9.497 1,253,116 -0.04(-0.44%)
Mar 08, 2005 9.608 9.679 9.525 9.539 1,579,180 -0.05(-0.56%)
Mar 07, 2005 9.433 9.592 9.353 9.592 1,226,041 +0.20(+2.10%)
Mar 04, 2005 9.417 9.473 9.336 9.395 1,213,603 +0.06(+0.59%)
Mar 03, 2005 9.518 9.523 9.286 9.339 1,375,896 -0.13(-1.37%)
Mar 02, 2005 9.514 9.608 9.405 9.469 1,512,043 -0.06(-0.62%)
Mar 01, 2005 9.514 9.582 9.468 9.528 1,329,977 +0.04(+0.42%)
Feb 28, 2005 9.511 9.596 9.419 9.488 1,615,240 -0.00(-0.04%)
Feb 25, 2005 9.395 9.506 9.336 9.492 1,119,661 +0.10(+1.09%)
Feb 24, 2005 9.126 9.390 9.092 9.390 1,383,973 +0.21(+2.30%)
Feb 23, 2005 9.071 9.232 9.038 9.178 1,434,555 +0.18(+2.02%)
Feb 22, 2005 9.126 9.163 8.969 8.997 1,953,782 -0.17(-1.91%)
Feb 18, 2005 9.300 9.390 9.149 9.171 1,453,946 -0.10(-1.12%)
Feb 17, 2005 9.365 9.414 9.211 9.275 1,199,360 -0.08(-0.87%)
Feb 16, 2005 9.242 9.410 9.194 9.357 1,904,023 +0.10(+1.08%)
Feb 15, 2005 9.068 9.316 9.038 9.256 1,724,920 +0.24(+2.67%)
Feb 14, 2005 9.055 9.095 8.950 9.016 989,497 -0.05(-0.53%)
Feb 11, 2005 8.860 9.123 8.836 9.064 1,550,023 +0.20(+2.23%)
Feb 10, 2005 9.009 9.080 8.818 8.867 2,772,258 -0.14(-1.50%)
Feb 09, 2005 9.263 9.317 8.856 9.002 3,272,680 -0.24(-2.59%)
Feb 08, 2005 9.057 9.267 9.052 9.241 3,932,056 +0.18(+1.99%)
Feb 07, 2005 8.917 9.061 8.889 9.061 2,523,684 +0.16(+1.85%)
Feb 04, 2005 8.874 8.938 8.830 8.896 1,183,484 +0.01(+0.14%)
Feb 03, 2005 8.965 8.993 8.836 8.884 1,428,447 -0.06(-0.70%)
Feb 02, 2005 8.943 8.998 8.900 8.946 1,635,313 -0.01(-0.06%)
Feb 01, 2005 8.931 8.991 8.879 8.952 1,737,580 +0.03(+0.39%)
Jan 31, 2005 8.868 8.939 8.797 8.917 1,983,336 +0.13(+1.46%)
Jan 28, 2005 8.926 8.926 8.730 8.789 2,528,111 -0.10(-1.15%)
Jan 27, 2005 8.934 9.012 8.820 8.891 1,418,268 -0.08(-0.85%)
Jan 26, 2005 8.995 9.012 8.879 8.967 1,240,875 +0.05(+0.52%)
Jan 25, 2005 8.863 9.074 8.839 8.920 1,199,586 +0.08(+0.94%)
Jan 24, 2005 8.915 9.012 8.832 8.837 1,006,414 -0.06(-0.72%)
Jan 21, 2005 8.938 9.055 8.877 8.901 1,472,339 -0.03(-0.37%)
Jan 20, 2005 8.971 9.114 8.913 8.934 1,260,564 -0.05(-0.56%)
Jan 19, 2005 9.073 9.137 8.938 8.984 1,444,241 -0.07(-0.75%)
Jan 18, 2005 8.990 9.081 8.929 9.052 1,541,299 +0.05(+0.52%)
Jan 14, 2005 9.009 9.064 8.919 9.005 2,503,594 -0.01(-0.10%)
Jan 13, 2005 9.213 9.229 9.007 9.014 2,814,982 -0.24(-2.55%)
Jan 12, 2005 9.540 9.547 9.187 9.249 2,876,717 -0.31(-3.24%)
Jan 11, 2005 9.528 9.599 9.525 9.559 1,511,292 -0.02(-0.18%)
Jan 10, 2005 9.398 9.644 9.393 9.577 2,073,425 +0.16(+1.65%)
Jan 07, 2005 9.592 9.658 9.421 9.421 1,715,527 -0.13(-1.34%)
Jan 06, 2005 9.551 9.710 9.542 9.549 2,263,554 -0.00(-0.02%)
Jan 05, 2005 9.435 9.670 9.435 9.551 2,229,007 +0.08(+0.90%)
Jan 04, 2005 9.596 9.651 9.429 9.466 2,430,530 -0.04(-0.44%)
Jan 03, 2005 9.703 9.713 9.454 9.507 2,834,374 -0.11(-1.10%)
Dec 31, 2004 9.696 9.696 9.589 9.613 904,450 -0.12(-1.23%)
Dec 30, 2004 9.700 9.758 9.700 9.732 1,285,636 +0.00(+0.00%)
Dec 29, 2004 9.642 9.764 9.639 9.732 1,567,771 -0.03(-0.28%)
Dec 28, 2004 9.603 9.760 9.549 9.760 1,430,602 +0.23(+2.36%)
Dec 27, 2004 9.642 9.677 9.459 9.535 1,667,110 -0.10(-1.01%)
Dec 23, 2004 9.601 9.696 9.592 9.632 1,109,770 -0.01(-0.07%)
Dec 22, 2004 9.597 9.672 9.526 9.639 1,026,891 +0.08(+0.80%)
Dec 21, 2004 9.462 9.670 9.462 9.563 1,705,518 +0.10(+1.06%)
Dec 20, 2004 9.490 9.513 9.393 9.462 1,181,387 +0.04(+0.39%)
Dec 17, 2004 9.474 9.523 9.407 9.426 1,488,935 +0.05(+0.54%)
Dec 16, 2004 9.442 9.461 9.320 9.376 998,880 -0.07(-0.70%)
Dec 15, 2004 9.495 9.523 9.355 9.442 1,021,404 -0.08(-0.87%)
Dec 14, 2004 9.319 9.530 9.305 9.525 1,329,818 +0.18(+1.96%)
Dec 13, 2004 9.211 9.343 9.194 9.341 769,302 +0.13(+1.41%)
Dec 10, 2004 9.351 9.351 9.151 9.211 907,337 -0.16(-1.74%)
Dec 09, 2004 9.419 9.445 9.269 9.374 1,123,054 -0.05(-0.57%)
Dec 08, 2004 9.241 9.488 9.185 9.428 1,154,242 +0.24(+2.62%)
Dec 07, 2004 9.372 9.464 9.182 9.187 1,203,334 -0.19(-2.07%)
Dec 06, 2004 9.459 9.559 9.377 9.381 1,376,312 -0.07(-0.71%)
Dec 03, 2004 9.293 9.500 9.246 9.448 2,298,666 +0.12(+1.26%)
Dec 02, 2004 9.436 9.447 9.281 9.331 1,424,537 -0.10(-1.10%)
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.