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 (%)
Dec 31, 2003 6.945 6.958 6.827 6.869 1,216,127 -0.05(-0.71%)
Dec 30, 2003 6.869 6.941 6.813 6.918 874,138 +0.03(+0.37%)
Dec 29, 2003 6.804 6.896 6.735 6.892 763,505 +0.15(+2.20%)
Dec 26, 2003 6.822 6.827 6.740 6.744 295,921 -0.03(-0.48%)
Dec 24, 2003 6.767 6.800 6.749 6.777 254,983 -0.02(-0.27%)
Dec 23, 2003 6.749 6.820 6.738 6.795 1,171,779 +0.05(+0.67%)
Dec 22, 2003 6.726 6.798 6.673 6.749 1,824,878 +0.05(+0.70%)
Dec 19, 2003 6.802 6.840 6.653 6.702 2,291,524 -0.10(-1.49%)
Dec 18, 2003 6.867 6.925 6.746 6.804 1,840,500 -0.02(-0.24%)
Dec 17, 2003 6.903 6.903 6.778 6.820 1,230,703 -0.06(-0.82%)
Dec 16, 2003 6.958 7.048 6.840 6.876 1,299,195 -0.04(-0.58%)
Dec 15, 2003 7.148 7.157 6.912 6.916 1,288,871 -0.14(-2.00%)
Dec 12, 2003 7.217 7.219 6.967 7.057 957,250 -0.15(-2.06%)
Dec 11, 2003 7.074 7.336 7.048 7.206 1,004,747 +0.14(+2.00%)
Dec 10, 2003 7.065 7.099 6.956 7.065 1,006,601 +0.05(+0.75%)
Dec 09, 2003 7.139 7.170 6.849 7.012 1,252,310 -0.13(-1.78%)
Dec 08, 2003 6.921 7.161 6.920 7.139 1,060,509 +0.18(+2.63%)
Dec 05, 2003 7.085 7.085 6.903 6.956 1,167,838 -0.12(-1.72%)
Dec 04, 2003 7.003 7.248 6.931 7.077 1,490,458 +0.06(+0.88%)
Dec 03, 2003 7.197 7.248 7.016 7.016 2,363,725 -0.13(-1.88%)
Dec 02, 2003 7.354 7.387 7.112 7.150 1,461,712 -0.27(-3.66%)
Dec 01, 2003 7.139 7.576 7.117 7.422 1,926,366 +0.29(+4.01%)
Nov 28, 2003 7.104 7.184 7.085 7.135 597,351 +0.05(+0.72%)
Nov 26, 2003 7.045 7.190 6.961 7.085 1,168,222 +0.02(+0.31%)
Nov 25, 2003 7.075 7.114 6.963 7.063 1,222,267 +0.01(+0.15%)
Nov 24, 2003 6.941 7.088 6.840 7.052 1,774,166 +0.12(+1.67%)
Nov 21, 2003 6.947 6.994 6.865 6.936 2,520,488 -0.01(-0.16%)
Nov 20, 2003 6.920 7.135 6.920 6.947 1,675,648 -0.11(-1.52%)
Nov 19, 2003 6.976 7.095 6.911 7.054 1,494,437 +0.09(+1.30%)
Nov 18, 2003 7.108 7.117 6.940 6.963 1,672,008 -0.14(-1.96%)
Nov 17, 2003 7.291 7.347 6.979 7.103 2,501,447 -0.20(-2.73%)
Nov 14, 2003 7.329 7.411 7.211 7.302 5,489,413 -0.40(-5.22%)
Nov 13, 2003 7.612 7.722 7.554 7.704 1,193,656 +0.08(+1.00%)
Nov 12, 2003 7.436 7.791 7.400 7.628 1,280,836 +0.23(+3.06%)
Nov 11, 2003 7.494 7.539 7.358 7.402 1,221,699 -0.10(-1.28%)
Nov 10, 2003 7.460 7.537 7.443 7.498 1,048,505 +0.01(+0.19%)
Nov 07, 2003 7.422 7.523 7.409 7.483 1,049,744 +0.07(+1.00%)
Nov 06, 2003 7.338 7.440 7.286 7.409 890,974 +0.09(+1.24%)
Nov 05, 2003 7.338 7.409 7.190 7.318 1,082,695 +0.00(+0.00%)
Nov 04, 2003 7.257 7.407 7.231 7.318 883,308 +0.03(+0.45%)
Nov 03, 2003 7.103 7.313 7.066 7.286 954,970 +0.16(+2.19%)
Oct 31, 2003 7.103 7.184 7.075 7.130 663,585 +0.01(+0.15%)
Oct 30, 2003 7.153 7.246 7.119 7.119 996,968 -0.03(-0.48%)
Oct 29, 2003 7.215 7.275 7.115 7.153 1,014,300 -0.13(-1.72%)
Oct 28, 2003 7.157 7.278 7.061 7.278 1,944,717 +0.11(+1.52%)
Oct 27, 2003 7.220 7.393 7.086 7.170 1,314,919 -0.02(-0.23%)
Oct 24, 2003 6.949 7.213 6.920 7.186 1,345,273 +0.16(+2.22%)
Oct 23, 2003 7.041 7.137 6.960 7.030 1,073,459 -0.01(-0.13%)
Oct 22, 2003 7.242 7.242 6.963 7.039 1,453,447 -0.23(-3.19%)
Oct 21, 2003 7.275 7.333 7.202 7.271 690,416 -0.02(-0.22%)
Oct 20, 2003 7.150 7.287 7.066 7.287 726,665 +0.14(+1.93%)
Oct 17, 2003 7.300 7.300 7.085 7.150 1,055,911 -0.09(-1.18%)
Oct 16, 2003 7.229 7.302 7.202 7.235 643,344 +0.03(+0.40%)
Oct 15, 2003 7.248 7.266 7.070 7.206 1,017,827 -0.05(-0.72%)
Oct 14, 2003 7.229 7.369 7.215 7.258 1,092,861 +0.03(+0.35%)
Oct 13, 2003 7.157 7.275 7.148 7.233 621,041 +0.10(+1.40%)
Oct 10, 2003 7.123 7.231 7.075 7.133 932,066 +0.03(+0.48%)
Oct 09, 2003 7.034 7.249 7.001 7.099 1,074,215 +0.12(+1.77%)
Oct 08, 2003 7.077 7.110 6.949 6.976 1,023,790 -0.08(-1.13%)
Oct 07, 2003 7.054 7.075 6.958 7.056 784,652 +0.04(+0.52%)
Oct 06, 2003 7.075 7.115 7.014 7.019 828,465 -0.05(-0.67%)
Oct 03, 2003 6.994 7.110 6.931 7.066 1,043,957 +0.11(+1.62%)
Oct 02, 2003 7.030 7.036 6.840 6.954 746,490 -0.05(-0.75%)
Oct 01, 2003 6.813 7.012 6.749 7.007 959,109 +0.26(+3.81%)
Sep 30, 2003 6.876 6.891 6.731 6.749 950,869 -0.13(-1.87%)
Sep 29, 2003 6.749 6.903 6.738 6.878 653,736 +0.13(+1.85%)
Sep 26, 2003 6.735 6.842 6.686 6.753 963,376 -0.02(-0.35%)
Sep 25, 2003 6.867 6.974 6.795 6.777 1,174,936 -0.09(-1.32%)
Sep 24, 2003 6.958 7.132 6.867 6.867 1,047,260 -0.28(-3.90%)
Sep 23, 2003 7.030 7.182 7.017 7.146 865,387 +0.12(+1.65%)
Sep 22, 2003 7.121 7.181 7.023 7.030 912,769 -0.15(-2.04%)
Sep 19, 2003 7.414 7.429 6.822 7.177 2,411,616 -0.23(-3.13%)
Sep 18, 2003 7.148 7.409 7.104 7.409 1,269,913 +0.31(+4.31%)
Sep 17, 2003 7.264 7.307 7.103 7.103 931,953 -0.15(-2.10%)
Sep 16, 2003 7.159 7.269 7.072 7.255 1,305,161 +0.21(+2.96%)
Sep 15, 2003 7.023 7.079 6.998 7.046 1,192,395 +0.03(+0.46%)
Sep 12, 2003 7.025 7.041 6.920 7.014 848,833 +0.03(+0.39%)
Sep 11, 2003 6.956 7.036 6.892 6.987 788,675 +0.03(+0.42%)
Sep 10, 2003 6.992 7.043 6.894 6.958 770,186 -0.05(-0.67%)
Sep 09, 2003 6.990 7.056 6.931 7.005 1,086,981 -0.04(-0.62%)
Sep 08, 2003 6.925 7.088 6.907 7.048 796,678 +0.14(+2.05%)
Sep 05, 2003 7.072 7.085 6.891 6.907 806,060 -0.17(-2.41%)
Sep 04, 2003 7.133 7.157 7.023 7.077 1,596,943 -0.03(-0.48%)
Sep 03, 2003 7.012 7.153 7.005 7.112 1,657,929 +0.06(+0.85%)
Sep 02, 2003 6.809 7.065 6.809 7.052 1,161,764 +0.18(+2.66%)
Aug 29, 2003 6.820 6.880 6.778 6.869 620,067 +0.04(+0.64%)
Aug 28, 2003 6.677 6.840 6.526 6.825 988,189 +0.16(+2.42%)
Aug 27, 2003 6.668 6.693 6.615 6.664 503,339 -0.02(-0.35%)
Aug 26, 2003 6.668 6.704 6.514 6.688 751,421 +0.00(+0.05%)
Aug 25, 2003 6.737 6.782 6.641 6.684 474,088 -0.06(-0.91%)
Aug 22, 2003 6.885 6.918 6.708 6.746 803,576 -0.10(-1.46%)
Aug 21, 2003 6.737 6.858 6.693 6.845 940,449 +0.13(+1.94%)
Aug 20, 2003 6.778 6.825 6.695 6.715 863,734 -0.06(-0.94%)
Aug 19, 2003 6.789 6.827 6.737 6.778 628,622 -0.01(-0.16%)
Aug 18, 2003 6.795 6.840 6.612 6.789 1,478,283 -0.01(-0.08%)
Aug 15, 2003 6.771 6.825 6.715 6.795 361,499 -0.01(-0.19%)
Aug 14, 2003 6.755 6.833 6.717 6.807 564,049 +0.06(+0.91%)
Aug 13, 2003 6.813 6.822 6.651 6.746 935,206 -0.05(-0.72%)
Aug 12, 2003 6.677 6.809 6.668 6.795 1,413,434 +0.11(+1.60%)
Aug 11, 2003 6.536 6.697 6.525 6.688 1,322,645 +0.12(+1.79%)
Aug 08, 2003 6.507 6.608 6.481 6.570 1,463,934 +0.03(+0.39%)
Aug 07, 2003 6.487 6.548 6.445 6.545 976,599 +0.07(+1.03%)
Aug 06, 2003 6.523 6.641 6.465 6.478 813,511 -0.06(-0.89%)
Aug 05, 2003 6.592 6.680 6.523 6.536 1,407,087 -0.05(-0.80%)
Aug 04, 2003 6.568 6.659 6.432 6.588 884,155 +0.05(+0.72%)
Aug 01, 2003 6.713 6.767 6.510 6.541 1,206,745 -0.15(-2.22%)
Jul 31, 2003 6.659 6.849 6.644 6.690 1,344,170 +0.04(+0.60%)
Jul 30, 2003 6.677 6.690 6.548 6.650 943,209 -0.02(-0.27%)
Jul 29, 2003 6.574 6.668 6.421 6.668 1,062,697 +0.08(+1.18%)
Jul 28, 2003 6.680 6.693 6.503 6.590 641,040 -0.07(-0.98%)
Jul 25, 2003 6.528 6.688 6.497 6.655 946,245 +0.14(+2.17%)
Jul 24, 2003 6.581 6.680 6.503 6.514 1,119,267 -0.03(-0.42%)
Jul 23, 2003 6.738 6.740 6.334 6.541 2,616,868 -0.20(-2.93%)
Jul 22, 2003 6.720 6.854 6.642 6.738 689,056 +0.03(+0.51%)
Jul 21, 2003 6.840 6.862 6.613 6.704 996,192 -0.14(-1.99%)
Jul 18, 2003 6.815 6.916 6.523 6.840 675,810 +0.06(+0.91%)
Jul 17, 2003 6.856 6.891 6.746 6.778 877,532 -0.11(-1.55%)
Jul 16, 2003 6.822 6.896 6.780 6.885 692,919 +0.10(+1.47%)
Jul 15, 2003 6.844 6.885 6.766 6.786 793,366 -0.05(-0.79%)
Jul 14, 2003 6.766 6.892 6.724 6.840 963,630 +0.13(+1.86%)
Jul 11, 2003 6.684 6.829 6.666 6.715 960,594 +0.04(+0.54%)
Jul 10, 2003 6.715 6.760 6.648 6.679 872,013 -0.03(-0.41%)
Jul 09, 2003 6.720 6.729 6.640 6.706 991,777 +0.03(+0.46%)
Jul 08, 2003 6.461 6.737 6.461 6.675 2,152,438 +0.20(+3.02%)
Jul 07, 2003 6.342 6.495 6.309 6.479 1,496,772 +0.17(+2.73%)
Jul 03, 2003 6.360 6.433 6.295 6.307 473,812 -0.11(-1.67%)
Jul 02, 2003 6.407 6.430 6.342 6.414 958,938 -0.00(-0.03%)
Jul 01, 2003 6.378 6.467 6.253 6.416 1,106,574 +0.01(+0.11%)
Jun 30, 2003 6.467 6.493 6.387 6.409 939,437 -0.06(-0.90%)
Jun 27, 2003 6.487 6.599 6.434 6.467 1,002,263 +0.03(+0.51%)
Jun 26, 2003 6.387 6.497 6.267 6.434 850,489 +0.07(+1.14%)
Jun 25, 2003 6.273 6.441 6.269 6.362 1,217,783 +0.05(+0.80%)
Jun 24, 2003 6.418 6.427 6.206 6.311 858,215 -0.08(-1.19%)
Jun 23, 2003 6.325 6.429 6.311 6.387 2,187,208 +0.14(+2.17%)
Jun 20, 2003 6.273 6.305 6.160 6.251 2,096,695 -0.01(-0.23%)
Jun 19, 2003 6.340 6.362 6.186 6.266 1,390,254 -0.08(-1.20%)
Jun 18, 2003 6.320 6.389 6.295 6.342 1,422,816 -0.00(-0.06%)
Jun 17, 2003 6.470 6.470 6.242 6.345 1,431,095 -0.08(-1.27%)
Jun 16, 2003 6.347 6.438 6.324 6.427 1,248,966 +0.09(+1.34%)
Jun 13, 2003 6.412 6.467 6.276 6.342 899,332 -0.06(-0.99%)
Jun 12, 2003 6.376 6.436 6.313 6.405 702,577 -0.03(-0.53%)
Jun 11, 2003 6.530 6.541 6.376 6.439 1,212,264 -0.07(-1.00%)
Jun 10, 2003 6.400 6.541 6.378 6.505 644,903 +0.13(+2.10%)
Jun 09, 2003 6.434 6.461 6.351 6.371 1,045,036 -0.07(-1.15%)
Jun 06, 2003 6.731 6.751 6.403 6.445 1,381,147 -0.23(-3.50%)
Jun 05, 2003 6.659 6.697 6.583 6.679 921,685 -0.11(-1.58%)
Jun 04, 2003 6.615 6.820 6.601 6.786 829,516 +0.13(+1.93%)
Jun 03, 2003 6.735 6.749 6.635 6.657 578,398 -0.06(-0.84%)
Jun 02, 2003 6.753 6.842 6.688 6.713 838,071 -0.04(-0.56%)
May 30, 2003 6.586 6.751 6.521 6.751 792,262 +0.17(+2.64%)
May 29, 2003 6.632 6.704 6.536 6.577 823,721 -0.02(-0.36%)
May 28, 2003 6.545 6.677 6.534 6.601 999,780 +0.05(+0.77%)
May 27, 2003 6.481 6.550 6.441 6.550 1,753,133 +0.04(+0.61%)
May 23, 2003 6.487 6.534 6.405 6.510 709,752 +0.00(+0.00%)
May 22, 2003 6.505 6.563 6.461 6.510 937,414 -0.01(-0.11%)
May 21, 2003 6.496 6.536 6.454 6.517 998,400 +0.03(+0.39%)
May 20, 2003 6.536 6.570 6.447 6.492 710,028 -0.02(-0.33%)
May 19, 2003 6.659 6.673 6.514 6.514 1,238,479 -0.17(-2.60%)
May 16, 2003 6.827 6.827 6.630 6.688 1,898,009 -0.13(-1.86%)
May 15, 2003 6.816 6.867 6.796 6.815 894,089 -0.01(-0.13%)
May 14, 2003 6.918 6.920 6.804 6.824 899,332 -0.07(-1.00%)
May 13, 2003 6.961 6.961 6.824 6.892 1,199,570 -0.07(-0.99%)
May 12, 2003 6.885 7.023 6.796 6.961 1,479,387 +0.09(+1.37%)
May 09, 2003 6.786 6.885 6.767 6.867 1,260,556 +0.08(+1.12%)
May 08, 2003 6.834 6.840 6.731 6.791 2,487,170 -0.06(-0.90%)
May 07, 2003 6.847 6.945 6.811 6.853 1,957,615 +0.00(+0.03%)
May 06, 2003 6.802 6.920 6.802 6.851 2,809,208 +0.05(+0.72%)
May 05, 2003 6.706 6.833 6.628 6.802 2,112,149 +0.19(+2.93%)
May 02, 2003 6.543 6.630 6.501 6.608 2,363,266 +0.05(+0.80%)
May 01, 2003 6.690 6.728 6.497 6.555 1,508,638 -0.11(-1.66%)
Apr 30, 2003 6.695 6.724 6.641 6.666 878,360 -0.05(-0.70%)
Apr 29, 2003 6.704 6.789 6.606 6.713 1,385,011 +0.02(+0.32%)
Apr 28, 2003 6.541 6.726 6.528 6.691 1,657,377 +0.14(+2.19%)
Apr 25, 2003 6.603 6.613 6.507 6.548 886,914 -0.07(-0.99%)
Apr 24, 2003 6.604 6.666 6.555 6.613 1,229,373 -0.05(-0.76%)
Apr 23, 2003 6.526 6.833 6.514 6.664 4,056,794 +0.18(+2.71%)
Apr 22, 2003 6.342 6.521 6.333 6.488 1,482,974 +0.14(+2.20%)
Apr 21, 2003 6.342 6.362 6.269 6.349 610,133 -0.02(-0.26%)
Apr 17, 2003 6.202 6.378 6.202 6.365 1,550,307 +0.16(+2.66%)
Apr 16, 2003 6.342 6.342 6.168 6.200 1,099,123 -0.14(-2.20%)
Apr 15, 2003 6.269 6.342 6.237 6.340 957,835 +0.10(+1.60%)
Apr 14, 2003 6.117 6.260 6.104 6.240 1,197,362 +0.12(+1.98%)
Apr 11, 2003 6.182 6.224 6.077 6.119 724,102 -0.05(-0.82%)
Apr 10, 2003 6.150 6.170 6.088 6.170 717,755 +0.02(+0.32%)
Apr 09, 2003 6.262 6.342 6.122 6.150 1,608,257 -0.11(-1.68%)
Apr 08, 2003 6.231 6.296 6.148 6.255 928,308 +0.09(+1.44%)
Apr 07, 2003 6.180 6.313 6.148 6.166 1,229,925 +0.03(+0.47%)
Apr 04, 2003 6.077 6.206 6.059 6.137 794,746 +0.09(+1.41%)
Apr 03, 2003 6.131 6.160 6.046 6.052 1,886,694 -0.04(-0.71%)
Apr 02, 2003 5.976 6.131 5.945 6.095 1,096,915 +0.16(+2.62%)
Apr 01, 2003 5.832 5.979 5.800 5.939 1,312,711 +0.01(+0.24%)
Mar 31, 2003 5.945 5.945 5.778 5.925 2,160,341 -0.05(-0.91%)
Mar 28, 2003 6.054 6.057 5.947 5.979 86,097,528 -0.10(-1.61%)
Mar 27, 2003 6.188 6.188 6.037 6.077 1,469,494 -0.11(-1.73%)
Mar 26, 2003 6.218 6.242 6.133 6.184 827,209 -0.03(-0.52%)
Mar 25, 2003 6.144 6.233 6.115 6.217 1,041,942 +0.10(+1.57%)
Mar 24, 2003 6.092 6.133 6.034 6.121 1,471,840 -0.11(-1.69%)
Mar 21, 2003 6.193 6.249 6.052 6.226 1,249,490 +0.10(+1.66%)
Mar 20, 2003 6.030 6.141 5.981 6.124 769,270 +0.06(+0.96%)
Mar 19, 2003 5.934 6.102 5.929 6.066 1,004,440 +0.13(+2.26%)
Mar 18, 2003 5.934 5.963 5.805 5.932 2,059,902 -0.11(-1.80%)
Mar 17, 2003 5.880 6.044 5.847 6.041 1,906,494 +0.15(+2.58%)
Mar 14, 2003 5.885 5.894 5.822 5.889 1,214,505 +0.03(+0.43%)
Mar 13, 2003 5.581 5.867 5.579 5.863 2,362,163 +0.32(+5.75%)
Mar 12, 2003 5.532 5.595 5.450 5.544 1,476,583 -0.01(-0.23%)
Mar 11, 2003 5.570 5.644 5.541 5.557 1,033,722 -0.01(-0.26%)
Mar 10, 2003 5.653 5.675 5.553 5.572 1,101,330 -0.11(-1.85%)
Mar 07, 2003 5.635 5.709 5.617 5.677 652,925 -0.01(-0.13%)
Mar 06, 2003 5.662 5.726 5.608 5.684 948,728 -0.02(-0.32%)
Mar 05, 2003 5.635 5.744 5.635 5.702 1,824,881 +0.04(+0.74%)
Mar 04, 2003 5.582 5.706 5.582 5.660 979,635 +0.03(+0.48%)
Mar 03, 2003 5.651 5.653 5.564 5.633 1,101,882 +0.07(+1.24%)
Feb 28, 2003 5.561 5.657 5.514 5.564 835,587 +0.02(+0.42%)
Feb 27, 2003 5.474 5.582 5.427 5.541 1,089,189 +0.09(+1.60%)
Feb 26, 2003 5.555 5.577 5.438 5.454 949,004 -0.13(-2.34%)
Feb 25, 2003 5.488 5.588 5.347 5.584 965,009 +0.09(+1.72%)
Feb 24, 2003 5.666 5.669 5.490 5.490 1,301,121 -0.24(-4.14%)
Feb 21, 2003 5.707 5.753 5.626 5.727 1,310,503 +0.03(+0.60%)
Feb 20, 2003 5.707 5.722 5.662 5.693 1,589,768 +0.01(+0.19%)
Feb 19, 2003 5.711 5.711 5.628 5.682 1,401,016 -0.01(-0.16%)
Feb 18, 2003 5.526 5.707 5.523 5.691 1,525,471 +0.17(+3.02%)
Feb 14, 2003 5.474 5.615 5.428 5.524 1,049,451 +0.10(+1.84%)
Feb 13, 2003 5.521 5.526 5.425 5.425 1,028,755 -0.06(-1.06%)
Feb 12, 2003 5.517 5.590 5.481 5.483 1,246,206 -0.04(-0.69%)
Feb 11, 2003 5.476 5.561 5.468 5.521 1,654,342 +0.06(+1.06%)
Feb 10, 2003 5.372 5.541 5.369 5.463 1,436,614 +0.09(+1.72%)
Feb 07, 2003 5.563 5.617 5.369 5.370 1,536,233 -0.16(-2.88%)
Feb 06, 2003 5.454 5.673 5.448 5.530 2,061,097 +0.04(+0.66%)
Feb 05, 2003 5.300 5.729 5.255 5.494 6,053,043 +0.43(+8.60%)
Feb 04, 2003 5.084 5.086 4.985 5.059 2,208,181 -0.05(-1.06%)
Feb 03, 2003 5.070 5.160 5.048 5.113 1,523,264 +0.04(+0.71%)
Jan 31, 2003 4.977 5.168 4.937 5.077 1,268,834 +0.08(+1.56%)
Jan 30, 2003 5.151 5.191 4.979 4.999 933,302 -0.15(-2.95%)
Jan 29, 2003 5.021 5.224 4.892 5.151 1,745,958 +0.09(+1.86%)
Jan 28, 2003 5.082 5.135 4.997 5.057 1,229,373 -0.01(-0.29%)
Jan 27, 2003 5.119 5.227 5.046 5.072 1,359,899 -0.04(-0.82%)
Jan 24, 2003 5.146 5.157 5.075 5.113 2,160,992 -0.04(-0.71%)
Jan 23, 2003 5.088 5.216 5.075 5.150 1,488,769 +0.01(+0.18%)
Jan 22, 2003 5.204 5.253 5.120 5.140 1,842,542 -0.08(-1.46%)
Jan 21, 2003 5.320 5.392 5.200 5.216 1,806,116 -0.14(-2.60%)
Jan 17, 2003 5.452 5.488 5.345 5.356 1,528,231 -0.07(-1.24%)
Jan 16, 2003 5.399 5.481 5.399 5.423 1,409,847 -0.00(-0.03%)
Jan 15, 2003 5.497 5.535 5.372 5.425 1,294,498 -0.10(-1.80%)
Jan 14, 2003 5.539 5.581 5.479 5.524 818,754 -0.02(-0.42%)
Jan 13, 2003 5.606 5.659 5.490 5.548 2,855,292 -0.07(-1.23%)
Jan 10, 2003 5.662 5.717 5.592 5.617 1,035,929 -0.08(-1.37%)
Jan 09, 2003 5.633 5.769 5.615 5.695 2,297,590 +0.07(+1.22%)
Jan 08, 2003 5.684 5.726 5.610 5.626 1,372,869 -0.08(-1.43%)
Jan 07, 2003 5.706 5.756 5.648 5.707 1,666,484 -0.03(-0.47%)
Jan 06, 2003 5.671 5.789 5.653 5.735 2,193,003 +0.06(+0.99%)
Jan 03, 2003 5.773 5.780 5.668 5.678 1,688,008 -0.08(-1.38%)
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.