C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.101 7.180 7.081 7.131 597,668 +0.05(+0.72%)
Nov 26, 2003 7.041 7.186 6.958 7.081 1,168,842 +0.02(+0.31%)
Nov 25, 2003 7.072 7.110 6.959 7.059 1,222,916 +0.01(+0.15%)
Nov 24, 2003 6.938 7.084 6.836 7.048 1,775,108 +0.12(+1.67%)
Nov 21, 2003 6.943 6.990 6.862 6.932 2,521,827 -0.01(-0.16%)
Nov 20, 2003 6.916 7.131 6.916 6.943 1,676,538 -0.11(-1.52%)
Nov 19, 2003 6.972 7.092 6.907 7.050 1,495,231 +0.09(+1.30%)
Nov 18, 2003 7.104 7.113 6.936 6.959 1,672,896 -0.14(-1.96%)
Nov 17, 2003 7.287 7.343 6.976 7.099 2,502,776 -0.20(-2.73%)
Nov 14, 2003 7.325 7.407 7.208 7.298 5,492,328 -0.40(-5.22%)
Nov 13, 2003 7.608 7.718 7.550 7.700 1,194,290 +0.08(+1.00%)
Nov 12, 2003 7.432 7.787 7.396 7.624 1,281,516 +0.23(+3.06%)
Nov 11, 2003 7.490 7.535 7.354 7.398 1,222,347 -0.10(-1.28%)
Nov 10, 2003 7.456 7.534 7.439 7.494 1,049,061 +0.01(+0.19%)
Nov 07, 2003 7.418 7.519 7.405 7.479 1,050,301 +0.07(+1.00%)
Nov 06, 2003 7.334 7.436 7.282 7.405 891,447 +0.09(+1.24%)
Nov 05, 2003 7.334 7.405 7.186 7.314 1,083,270 +0.00(+0.00%)
Nov 04, 2003 7.253 7.403 7.227 7.314 883,777 +0.03(+0.45%)
Nov 03, 2003 7.099 7.309 7.063 7.282 955,477 +0.16(+2.19%)
Oct 31, 2003 7.099 7.180 7.072 7.126 663,938 +0.01(+0.15%)
Oct 30, 2003 7.150 7.242 7.115 7.115 997,497 -0.03(-0.48%)
Oct 29, 2003 7.211 7.271 7.112 7.150 1,014,839 -0.12(-1.72%)
Oct 28, 2003 7.153 7.275 7.057 7.275 1,945,749 +0.11(+1.52%)
Oct 27, 2003 7.217 7.389 7.083 7.166 1,315,617 -0.02(-0.23%)
Oct 24, 2003 6.945 7.209 6.916 7.182 1,345,988 +0.16(+2.22%)
Oct 23, 2003 7.037 7.133 6.956 7.026 1,074,029 -0.01(-0.13%)
Oct 22, 2003 7.238 7.238 6.959 7.035 1,454,219 -0.23(-3.19%)
Oct 21, 2003 7.271 7.329 7.198 7.267 690,783 -0.02(-0.22%)
Oct 20, 2003 7.146 7.284 7.063 7.284 727,051 +0.14(+1.93%)
Oct 17, 2003 7.296 7.296 7.081 7.146 1,056,472 -0.09(-1.18%)
Oct 16, 2003 7.226 7.298 7.198 7.231 643,686 +0.03(+0.40%)
Oct 15, 2003 7.244 7.262 7.066 7.202 1,018,367 -0.05(-0.72%)
Oct 14, 2003 7.226 7.365 7.211 7.255 1,093,442 +0.03(+0.35%)
Oct 13, 2003 7.153 7.271 7.144 7.229 621,371 +0.10(+1.40%)
Oct 10, 2003 7.119 7.227 7.072 7.130 932,561 +0.03(+0.48%)
Oct 09, 2003 7.030 7.246 6.997 7.095 1,074,786 +0.12(+1.77%)
Oct 08, 2003 7.074 7.106 6.945 6.972 1,024,334 -0.08(-1.13%)
Oct 07, 2003 7.050 7.072 6.954 7.052 785,068 +0.04(+0.52%)
Oct 06, 2003 7.072 7.112 7.010 7.016 828,905 -0.05(-0.67%)
Oct 03, 2003 6.990 7.106 6.927 7.063 1,044,511 +0.11(+1.62%)
Oct 02, 2003 7.026 7.032 6.836 6.950 746,886 -0.05(-0.75%)
Oct 01, 2003 6.809 7.008 6.746 7.003 959,619 +0.26(+3.81%)
Sep 30, 2003 6.873 6.887 6.728 6.746 951,374 -0.13(-1.87%)
Sep 29, 2003 6.746 6.900 6.735 6.874 654,084 +0.12(+1.85%)
Sep 26, 2003 6.731 6.838 6.682 6.749 963,887 -0.02(-0.35%)
Sep 25, 2003 6.863 6.970 6.791 6.773 1,175,560 -0.09(-1.32%)
Sep 24, 2003 6.954 7.128 6.863 6.863 1,047,816 -0.28(-3.90%)
Sep 23, 2003 7.026 7.179 7.014 7.142 865,847 +0.12(+1.65%)
Sep 22, 2003 7.117 7.177 7.019 7.026 913,253 -0.15(-2.04%)
Sep 19, 2003 7.410 7.425 6.818 7.173 2,412,897 -0.23(-3.13%)
Sep 18, 2003 7.144 7.405 7.101 7.405 1,270,588 +0.31(+4.31%)
Sep 17, 2003 7.260 7.304 7.099 7.099 932,448 -0.15(-2.10%)
Sep 16, 2003 7.155 7.265 7.068 7.251 1,305,854 +0.21(+2.96%)
Sep 15, 2003 7.019 7.075 6.994 7.043 1,193,028 +0.03(+0.46%)
Sep 12, 2003 7.021 7.037 6.916 7.010 849,284 +0.03(+0.39%)
Sep 11, 2003 6.952 7.032 6.889 6.983 789,094 +0.03(+0.42%)
Sep 10, 2003 6.988 7.039 6.891 6.954 770,595 -0.05(-0.67%)
Sep 09, 2003 6.987 7.052 6.927 7.001 1,087,558 -0.04(-0.62%)
Sep 08, 2003 6.921 7.084 6.903 7.045 797,101 +0.14(+2.05%)
Sep 05, 2003 7.068 7.081 6.887 6.903 806,488 -0.17(-2.41%)
Sep 04, 2003 7.130 7.153 7.019 7.074 1,597,791 -0.03(-0.48%)
Sep 03, 2003 7.008 7.150 7.001 7.108 1,658,809 +0.06(+0.85%)
Sep 02, 2003 6.806 7.061 6.806 7.048 1,162,381 +0.18(+2.66%)
Aug 29, 2003 6.816 6.876 6.775 6.865 620,397 +0.04(+0.64%)
Aug 28, 2003 6.673 6.836 6.523 6.822 988,714 +0.16(+2.42%)
Aug 27, 2003 6.664 6.690 6.612 6.661 503,606 -0.02(-0.35%)
Aug 26, 2003 6.664 6.700 6.510 6.684 751,820 +0.00(+0.05%)
Aug 25, 2003 6.733 6.778 6.637 6.681 474,340 -0.06(-0.91%)
Aug 22, 2003 6.882 6.914 6.704 6.742 804,003 -0.10(-1.46%)
Aug 21, 2003 6.733 6.854 6.690 6.842 940,949 +0.13(+1.94%)
Aug 20, 2003 6.775 6.822 6.691 6.711 864,193 -0.06(-0.94%)
Aug 19, 2003 6.786 6.824 6.733 6.775 628,956 -0.01(-0.16%)
Aug 18, 2003 6.791 6.836 6.608 6.786 1,479,068 -0.01(-0.08%)
Aug 15, 2003 6.767 6.822 6.711 6.791 361,691 -0.01(-0.19%)
Aug 14, 2003 6.751 6.829 6.713 6.804 564,348 +0.06(+0.91%)
Aug 13, 2003 6.809 6.818 6.648 6.742 935,703 -0.05(-0.72%)
Aug 12, 2003 6.673 6.806 6.664 6.791 1,414,185 +0.11(+1.60%)
Aug 11, 2003 6.532 6.693 6.521 6.684 1,323,348 +0.12(+1.79%)
Aug 08, 2003 6.503 6.604 6.478 6.566 1,464,711 +0.03(+0.39%)
Aug 07, 2003 6.483 6.545 6.441 6.541 977,118 +0.07(+1.03%)
Aug 06, 2003 6.519 6.637 6.461 6.474 813,943 -0.06(-0.89%)
Aug 05, 2003 6.588 6.677 6.519 6.532 1,407,834 -0.05(-0.80%)
Aug 04, 2003 6.565 6.655 6.429 6.585 884,624 +0.05(+0.72%)
Aug 01, 2003 6.710 6.764 6.507 6.537 1,207,386 -0.15(-2.22%)
Jul 31, 2003 6.655 6.845 6.641 6.686 1,344,884 +0.04(+0.60%)
Jul 30, 2003 6.673 6.686 6.545 6.646 943,710 -0.02(-0.27%)
Jul 29, 2003 6.570 6.664 6.418 6.664 1,063,261 +0.08(+1.18%)
Jul 28, 2003 6.677 6.690 6.499 6.586 641,380 -0.07(-0.98%)
Jul 25, 2003 6.525 6.684 6.494 6.652 946,747 +0.14(+2.17%)
Jul 24, 2003 6.577 6.677 6.499 6.510 1,119,862 -0.03(-0.42%)
Jul 23, 2003 6.735 6.737 6.331 6.537 2,618,258 -0.20(-2.93%)
Jul 22, 2003 6.717 6.851 6.639 6.735 689,422 +0.03(+0.51%)
Jul 21, 2003 6.836 6.858 6.610 6.700 996,721 -0.14(-1.99%)
Jul 18, 2003 6.811 6.912 6.519 6.836 676,169 +0.06(+0.91%)
Jul 17, 2003 6.853 6.887 6.742 6.775 877,998 -0.11(-1.55%)
Jul 16, 2003 6.818 6.892 6.777 6.882 693,287 +0.10(+1.47%)
Jul 15, 2003 6.840 6.882 6.762 6.782 793,788 -0.05(-0.79%)
Jul 14, 2003 6.762 6.889 6.720 6.836 964,141 +0.12(+1.86%)
Jul 11, 2003 6.681 6.825 6.662 6.711 961,104 +0.04(+0.54%)
Jul 10, 2003 6.711 6.757 6.644 6.675 872,476 -0.03(-0.41%)
Jul 09, 2003 6.717 6.726 6.637 6.702 992,304 +0.03(+0.46%)
Jul 08, 2003 6.458 6.733 6.458 6.671 2,153,581 +0.20(+3.02%)
Jul 07, 2003 6.338 6.491 6.306 6.476 1,497,567 +0.17(+2.73%)
Jul 03, 2003 6.356 6.430 6.291 6.304 474,064 -0.11(-1.67%)
Jul 02, 2003 6.403 6.427 6.338 6.411 959,448 -0.00(-0.03%)
Jul 01, 2003 6.375 6.463 6.250 6.413 1,107,161 +0.01(+0.11%)
Jun 30, 2003 6.463 6.490 6.384 6.405 939,936 -0.06(-0.90%)
Jun 27, 2003 6.483 6.595 6.431 6.463 1,002,795 +0.03(+0.51%)
Jun 26, 2003 6.384 6.494 6.264 6.431 850,940 +0.07(+1.14%)
Jun 25, 2003 6.269 6.438 6.266 6.358 1,218,430 +0.05(+0.80%)
Jun 24, 2003 6.414 6.423 6.202 6.307 858,671 -0.08(-1.19%)
Jun 23, 2003 6.322 6.425 6.307 6.384 2,188,370 +0.14(+2.17%)
Jun 20, 2003 6.269 6.302 6.157 6.248 2,097,809 -0.01(-0.23%)
Jun 19, 2003 6.336 6.358 6.183 6.262 1,390,992 -0.08(-1.20%)
Jun 18, 2003 6.317 6.385 6.291 6.338 1,423,572 -0.00(-0.06%)
Jun 17, 2003 6.467 6.467 6.239 6.342 1,431,855 -0.08(-1.27%)
Jun 16, 2003 6.344 6.434 6.320 6.423 1,249,629 +0.09(+1.34%)
Jun 13, 2003 6.409 6.463 6.273 6.338 899,810 -0.06(-0.99%)
Jun 12, 2003 6.373 6.432 6.309 6.402 702,951 -0.03(-0.53%)
Jun 11, 2003 6.527 6.537 6.373 6.436 1,212,908 -0.07(-1.00%)
Jun 10, 2003 6.396 6.537 6.375 6.501 645,246 +0.13(+2.10%)
Jun 09, 2003 6.431 6.458 6.347 6.367 1,045,591 -0.07(-1.15%)
Jun 06, 2003 6.728 6.748 6.400 6.441 1,381,881 -0.23(-3.50%)
Jun 05, 2003 6.655 6.693 6.579 6.675 922,174 -0.11(-1.58%)
Jun 04, 2003 6.612 6.816 6.597 6.782 829,957 +0.13(+1.93%)
Jun 03, 2003 6.731 6.746 6.632 6.653 578,705 -0.06(-0.84%)
Jun 02, 2003 6.749 6.838 6.684 6.710 838,516 -0.04(-0.56%)
May 30, 2003 6.583 6.748 6.518 6.748 792,683 +0.17(+2.64%)
May 29, 2003 6.628 6.700 6.532 6.574 824,159 -0.02(-0.36%)
May 28, 2003 6.541 6.673 6.530 6.597 1,000,310 +0.05(+0.77%)
May 27, 2003 6.478 6.547 6.438 6.547 1,754,064 +0.04(+0.61%)
May 23, 2003 6.483 6.530 6.402 6.507 710,129 +0.00(+0.00%)
May 22, 2003 6.501 6.559 6.458 6.507 937,912 -0.01(-0.11%)
May 21, 2003 6.492 6.532 6.451 6.514 998,930 +0.03(+0.39%)
May 20, 2003 6.532 6.566 6.443 6.489 710,405 -0.02(-0.33%)
May 19, 2003 6.655 6.670 6.510 6.510 1,239,137 -0.17(-2.60%)
May 16, 2003 6.824 6.824 6.626 6.684 1,899,017 -0.13(-1.86%)
May 15, 2003 6.813 6.863 6.793 6.811 894,564 -0.01(-0.13%)
May 14, 2003 6.914 6.916 6.800 6.820 899,810 -0.07(-1.00%)
May 13, 2003 6.958 6.958 6.820 6.889 1,200,207 -0.07(-0.99%)
May 12, 2003 6.882 7.019 6.793 6.958 1,480,173 +0.09(+1.37%)
May 09, 2003 6.782 6.882 6.764 6.863 1,261,225 +0.08(+1.12%)
May 08, 2003 6.831 6.836 6.728 6.787 2,488,490 -0.06(-0.90%)
May 07, 2003 6.844 6.941 6.807 6.849 1,958,654 +0.00(+0.03%)
May 06, 2003 6.798 6.916 6.798 6.847 2,810,699 +0.05(+0.72%)
May 05, 2003 6.702 6.829 6.624 6.798 2,113,270 +0.19(+2.93%)
May 02, 2003 6.539 6.626 6.498 6.604 2,364,522 +0.05(+0.80%)
May 01, 2003 6.686 6.724 6.494 6.552 1,509,439 -0.11(-1.66%)
Apr 30, 2003 6.691 6.720 6.637 6.662 878,826 -0.05(-0.70%)
Apr 29, 2003 6.700 6.786 6.603 6.710 1,385,746 +0.02(+0.32%)
Apr 28, 2003 6.537 6.722 6.525 6.688 1,658,257 +0.14(+2.19%)
Apr 25, 2003 6.599 6.610 6.503 6.545 887,385 -0.07(-0.99%)
Apr 24, 2003 6.601 6.662 6.552 6.610 1,230,026 -0.05(-0.76%)
Apr 23, 2003 6.523 6.829 6.510 6.661 4,058,948 +0.18(+2.71%)
Apr 22, 2003 6.338 6.518 6.329 6.485 1,483,762 +0.14(+2.20%)
Apr 21, 2003 6.338 6.358 6.266 6.346 610,457 -0.02(-0.26%)
Apr 17, 2003 6.199 6.375 6.199 6.362 1,551,130 +0.16(+2.66%)
Apr 16, 2003 6.338 6.338 6.164 6.197 1,099,707 -0.14(-2.20%)
Apr 15, 2003 6.266 6.338 6.233 6.336 958,343 +0.10(+1.60%)
Apr 14, 2003 6.114 6.257 6.101 6.237 1,197,998 +0.12(+1.98%)
Apr 11, 2003 6.179 6.221 6.074 6.116 724,486 -0.05(-0.82%)
Apr 10, 2003 6.146 6.166 6.085 6.166 718,136 +0.02(+0.32%)
Apr 09, 2003 6.259 6.338 6.119 6.146 1,609,111 -0.11(-1.68%)
Apr 08, 2003 6.228 6.293 6.145 6.251 928,801 +0.09(+1.44%)
Apr 07, 2003 6.177 6.309 6.145 6.163 1,230,578 +0.03(+0.47%)
Apr 04, 2003 6.074 6.202 6.056 6.134 795,168 +0.09(+1.41%)
Apr 03, 2003 6.128 6.157 6.043 6.049 1,887,696 -0.04(-0.71%)
Apr 02, 2003 5.972 6.128 5.942 6.092 1,097,498 +0.16(+2.62%)
Apr 01, 2003 5.829 5.976 5.797 5.936 1,313,408 +0.01(+0.24%)
Mar 31, 2003 5.942 5.942 5.775 5.922 2,161,488 -0.05(-0.91%)
Mar 28, 2003 6.050 6.054 5.943 5.976 86,143,256 -0.10(-1.61%)
Mar 27, 2003 6.184 6.184 6.034 6.074 1,470,274 -0.11(-1.73%)
Mar 26, 2003 6.215 6.239 6.130 6.181 827,648 -0.03(-0.52%)
Mar 25, 2003 6.141 6.230 6.112 6.213 1,042,496 +0.10(+1.57%)
Mar 24, 2003 6.088 6.130 6.030 6.117 1,472,621 -0.11(-1.69%)
Mar 21, 2003 6.190 6.246 6.049 6.222 1,250,154 +0.10(+1.66%)
Mar 20, 2003 6.027 6.137 5.978 6.121 769,678 +0.06(+0.96%)
Mar 19, 2003 5.931 6.099 5.925 6.063 1,004,974 +0.13(+2.26%)
Mar 18, 2003 5.931 5.960 5.802 5.929 2,060,996 -0.11(-1.80%)
Mar 17, 2003 5.876 6.041 5.844 6.038 1,907,507 +0.15(+2.58%)
Mar 14, 2003 5.882 5.891 5.819 5.886 1,215,150 +0.03(+0.43%)
Mar 13, 2003 5.578 5.864 5.576 5.860 2,363,417 +0.32(+5.75%)
Mar 12, 2003 5.529 5.592 5.447 5.541 1,477,367 -0.01(-0.23%)
Mar 11, 2003 5.567 5.641 5.538 5.554 1,034,271 -0.01(-0.26%)
Mar 10, 2003 5.650 5.672 5.551 5.569 1,101,915 -0.11(-1.85%)
Mar 07, 2003 5.632 5.706 5.614 5.674 653,272 -0.01(-0.13%)
Mar 06, 2003 5.659 5.723 5.605 5.681 949,232 -0.02(-0.32%)
Mar 05, 2003 5.632 5.741 5.632 5.699 1,825,850 +0.04(+0.74%)
Mar 04, 2003 5.580 5.703 5.580 5.657 980,155 +0.03(+0.48%)
Mar 03, 2003 5.648 5.650 5.561 5.630 1,102,468 +0.07(+1.24%)
Feb 28, 2003 5.558 5.654 5.511 5.561 836,031 +0.02(+0.42%)
Feb 27, 2003 5.471 5.580 5.424 5.538 1,089,767 +0.09(+1.60%)
Feb 26, 2003 5.552 5.574 5.435 5.451 949,508 -0.13(-2.34%)
Feb 25, 2003 5.485 5.585 5.344 5.581 965,522 +0.09(+1.72%)
Feb 24, 2003 5.663 5.666 5.487 5.487 1,301,812 -0.24(-4.14%)
Feb 21, 2003 5.704 5.750 5.623 5.724 1,311,199 +0.03(+0.60%)
Feb 20, 2003 5.704 5.719 5.659 5.690 1,590,613 +0.01(+0.19%)
Feb 19, 2003 5.708 5.708 5.625 5.679 1,401,760 -0.01(-0.16%)
Feb 18, 2003 5.523 5.704 5.520 5.688 1,526,281 +0.17(+3.02%)
Feb 14, 2003 5.471 5.612 5.426 5.522 1,050,009 +0.10(+1.84%)
Feb 13, 2003 5.518 5.523 5.422 5.422 1,029,301 -0.06(-1.06%)
Feb 12, 2003 5.514 5.587 5.478 5.480 1,246,868 -0.04(-0.69%)
Feb 11, 2003 5.473 5.558 5.465 5.518 1,655,220 +0.06(+1.06%)
Feb 10, 2003 5.369 5.538 5.366 5.460 1,437,377 +0.09(+1.72%)
Feb 07, 2003 5.560 5.614 5.366 5.368 1,537,049 -0.16(-2.88%)
Feb 06, 2003 5.451 5.670 5.445 5.527 2,062,192 +0.04(+0.66%)
Feb 05, 2003 5.297 5.726 5.252 5.491 6,056,257 +0.43(+8.60%)
Feb 04, 2003 5.081 5.083 4.982 5.056 2,209,353 -0.05(-1.06%)
Feb 03, 2003 5.067 5.158 5.045 5.110 1,524,073 +0.04(+0.71%)
Jan 31, 2003 4.975 5.165 4.935 5.074 1,269,508 +0.08(+1.56%)
Jan 30, 2003 5.148 5.188 4.977 4.996 933,798 -0.15(-2.95%)
Jan 29, 2003 5.018 5.221 4.890 5.148 1,746,885 +0.09(+1.86%)
Jan 28, 2003 5.080 5.132 4.995 5.054 1,230,026 -0.01(-0.29%)
Jan 27, 2003 5.116 5.225 5.043 5.069 1,360,621 -0.04(-0.81%)
Jan 24, 2003 5.143 5.154 5.072 5.110 2,162,140 -0.04(-0.71%)
Jan 23, 2003 5.085 5.214 5.072 5.147 1,489,560 +0.01(+0.18%)
Jan 22, 2003 5.201 5.250 5.118 5.138 1,843,520 -0.08(-1.46%)
Jan 21, 2003 5.317 5.389 5.197 5.214 1,807,075 -0.14(-2.60%)
Jan 17, 2003 5.449 5.485 5.342 5.353 1,529,042 -0.07(-1.24%)
Jan 16, 2003 5.397 5.478 5.397 5.420 1,410,595 -0.00(-0.03%)
Jan 15, 2003 5.494 5.532 5.369 5.422 1,295,185 -0.10(-1.80%)
Jan 14, 2003 5.536 5.578 5.476 5.522 819,189 -0.02(-0.42%)
Jan 13, 2003 5.603 5.656 5.487 5.545 2,856,808 -0.07(-1.23%)
Jan 10, 2003 5.659 5.714 5.589 5.614 1,036,480 -0.08(-1.37%)
Jan 09, 2003 5.630 5.766 5.612 5.692 2,298,810 +0.07(+1.22%)
Jan 08, 2003 5.681 5.723 5.607 5.623 1,373,598 -0.08(-1.43%)
Jan 07, 2003 5.703 5.753 5.645 5.704 1,667,369 -0.03(-0.47%)
Jan 06, 2003 5.668 5.786 5.650 5.732 2,194,168 +0.06(+0.99%)
Jan 03, 2003 5.770 5.777 5.665 5.675 1,688,904 -0.08(-1.38%)
Jan 02, 2003 5.715 5.829 5.650 5.755 2,062,468 +0.11(+1.86%)
Dec 31, 2002 5.659 5.704 5.616 5.650 1,350,682 +0.03(+0.48%)
Dec 30, 2002 5.596 5.648 5.569 5.623 2,177,049 +0.01(+0.19%)
Dec 27, 2002 5.677 5.739 5.587 5.612 1,487,903 -0.08(-1.37%)
Dec 26, 2002 5.715 5.849 5.661 5.690 1,117,653 -0.02(-0.29%)
Dec 24, 2002 5.784 5.784 5.704 5.706 877,170 -0.08(-1.35%)
Dec 23, 2002 5.799 5.876 5.677 5.784 3,944,091 +0.00(+0.00%)
Dec 20, 2002 5.799 5.875 5.677 5.784 16,329,669 +0.03(+0.47%)
Dec 19, 2002 5.777 5.866 5.723 5.757 2,381,916 +0.04(+0.68%)
Dec 18, 2002 5.744 5.799 5.668 5.718 1,076,238 -0.05(-0.89%)
Dec 17, 2002 5.809 5.893 5.750 5.770 1,478,516 -0.12(-2.03%)
Dec 16, 2002 5.886 5.909 5.762 5.889 2,885,523 -0.01(-0.09%)
Dec 13, 2002 5.927 5.951 5.808 5.895 2,369,215 -0.02(-0.40%)
Dec 12, 2002 5.831 5.938 5.822 5.918 3,548,163 +0.11(+1.87%)
Dec 11, 2002 5.714 5.844 5.686 5.809 1,967,213 +0.09(+1.58%)
Dec 10, 2002 5.618 5.728 5.580 5.719 1,566,868 +0.12(+2.17%)
Dec 09, 2002 5.719 5.737 5.547 5.598 1,604,694 -0.13(-2.31%)
Dec 06, 2002 5.728 5.750 5.632 5.730 2,263,193 +0.03(+0.51%)
Dec 05, 2002 5.677 5.714 5.594 5.701 2,569,940 +0.05(+0.96%)
Dec 04, 2002 5.594 5.768 5.460 5.646 2,051,700 +0.04(+0.71%)
Dec 03, 2002 5.540 5.650 5.523 5.607 807,316 +0.06(+1.04%)
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.