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 (%)
Mar 31, 2010 40.63 40.84 40.49 40.65 1,891,146 -0.27(-0.66%)
Mar 30, 2010 40.76 41.08 40.61 40.92 1,886,247 +0.09(+0.23%)
Mar 29, 2010 40.55 41.32 40.55 40.82 1,757,999 +0.39(+0.95%)
Mar 26, 2010 40.49 40.73 40.21 40.44 2,123,643 -0.07(-0.16%)
Mar 25, 2010 41.07 41.32 40.44 40.50 2,445,552 -0.34(-0.84%)
Mar 24, 2010 41.05 41.06 40.56 40.84 1,777,697 -0.23(-0.55%)
Mar 23, 2010 40.81 41.11 40.58 41.07 1,791,488 +0.15(+0.36%)
Mar 22, 2010 41.02 41.23 40.86 40.92 1,993,905 -0.27(-0.65%)
Mar 19, 2010 41.66 41.98 41.03 41.19 4,203,786 +0.01(+0.04%)
Mar 18, 2010 40.36 41.35 40.23 41.18 2,905,399 +0.66(+1.62%)
Mar 17, 2010 40.28 40.91 40.15 40.52 2,737,427 +0.29(+0.72%)
Mar 16, 2010 39.39 40.52 39.29 40.23 4,780,942 +1.02(+2.60%)
Mar 15, 2010 39.08 39.47 38.90 39.21 2,268,498 +0.01(+0.02%)
Mar 12, 2010 38.99 39.35 38.66 39.21 2,350,596 +0.30(+0.77%)
Mar 11, 2010 38.84 39.05 38.60 38.91 2,714,311 -0.15(-0.39%)
Mar 10, 2010 38.95 39.35 38.64 39.06 2,329,760 +0.20(+0.52%)
Mar 09, 2010 38.76 38.98 38.59 38.86 1,456,671 +0.05(+0.13%)
Mar 08, 2010 39.34 39.37 38.79 38.81 2,045,113 +0.05(+0.13%)
Mar 05, 2010 38.34 38.85 38.33 38.76 2,227,873 +0.42(+1.10%)
Mar 04, 2010 38.35 38.51 38.03 38.33 2,212,121 +0.15(+0.38%)
Mar 03, 2010 38.44 38.63 38.12 38.19 3,030,259 -0.36(-0.93%)
Mar 02, 2010 38.75 38.93 38.52 38.54 2,205,578 -0.25(-0.65%)
Mar 01, 2010 38.60 46.11 38.41 38.80 2,986,806 +0.17(+0.43%)
Feb 26, 2010 38.75 38.80 38.17 38.63 2,348,651 -0.12(-0.30%)
Feb 25, 2010 38.39 38.78 38.03 38.75 2,225,646 -0.14(-0.35%)
Feb 24, 2010 39.12 39.29 38.62 38.88 2,515,918 +0.09(+0.22%)
Feb 23, 2010 39.29 39.48 38.49 38.80 3,658,342 -0.43(-1.11%)
Feb 22, 2010 38.95 39.34 38.62 39.23 2,243,991 +0.48(+1.23%)
Feb 19, 2010 38.23 39.09 38.23 38.75 2,440,804 +0.43(+1.13%)
Feb 18, 2010 38.43 38.45 38.23 38.32 1,424,576 -0.07(-0.19%)
Feb 17, 2010 38.43 38.70 38.08 38.39 1,857,178 +0.18(+0.47%)
Feb 16, 2010 37.95 38.60 37.95 38.21 2,085,881 +0.46(+1.21%)
Feb 12, 2010 38.01 37.75 37.75 37.75 3,333,633 -0.71(-1.85%)
Feb 11, 2010 37.40 38.61 37.28 38.46 3,497,191 +0.91(+2.43%)
Feb 10, 2010 37.67 38.04 37.17 37.55 2,628,749 -0.60(-1.58%)
Feb 09, 2010 38.13 38.88 37.75 38.15 3,740,819 +0.43(+1.13%)
Feb 08, 2010 38.14 38.37 37.67 37.73 2,824,838 -0.26(-0.69%)
Feb 05, 2010 38.51 39.17 37.06 37.99 3,910,843 -0.59(-1.52%)
Feb 04, 2010 38.62 39.08 38.15 38.57 5,465,753 -0.21(-0.54%)
Feb 03, 2010 38.28 39.39 37.31 38.78 12,047,978 -2.81(-6.76%)
Feb 02, 2010 41.46 41.68 41.06 41.59 2,030,432 +0.01(+0.03%)
Feb 01, 2010 41.17 41.76 41.06 41.58 1,354,900 +0.56(+1.36%)
Jan 29, 2010 41.06 41.49 41.02 41.02 2,109,076 +0.07(+0.16%)
Jan 28, 2010 41.75 41.75 40.71 40.96 1,619,513 -0.67(-1.60%)
Jan 27, 2010 41.17 41.72 41.01 41.62 1,216,502 +0.26(+0.63%)
Jan 26, 2010 41.43 41.72 41.25 41.36 1,859,664 -0.26(-0.63%)
Jan 25, 2010 41.64 41.90 41.14 41.62 1,611,349 +0.08(+0.19%)
Jan 22, 2010 41.80 42.12 41.46 41.54 2,150,912 -0.20(-0.49%)
Jan 21, 2010 41.79 42.28 41.27 41.75 2,290,440 -0.11(-0.26%)
Jan 20, 2010 41.67 41.91 41.21 41.85 1,598,203 -0.25(-0.60%)
Jan 19, 2010 41.80 42.35 41.75 42.11 1,464,886 +0.30(+0.71%)
Jan 15, 2010 41.66 41.81 41.81 41.81 2,198,309 +0.07(+0.17%)
Jan 14, 2010 41.30 41.93 41.30 41.74 1,129,361 +0.22(+0.52%)
Jan 13, 2010 41.29 41.63 40.81 41.52 2,089,004 +0.24(+0.58%)
Jan 12, 2010 41.63 41.75 41.14 41.28 1,968,126 -0.53(-1.26%)
Jan 11, 2010 41.65 41.95 41.45 41.81 1,694,233 +0.12(+0.30%)
Jan 08, 2010 41.07 41.74 41.00 41.69 1,839,407 +0.55(+1.34%)
Jan 07, 2010 41.35 41.39 40.70 41.14 2,677,485 -0.40(-0.96%)
Jan 06, 2010 41.88 42.01 41.43 41.54 2,326,739 -0.56(-1.33%)
Jan 05, 2010 42.87 43.09 41.57 42.09 3,247,796 -0.89(-2.07%)
Jan 04, 2010 42.90 43.21 42.69 42.98 1,135,954 +0.44(+1.04%)
Dec 31, 2009 43.18 42.54 42.54 42.54 1,120,552 -0.72(-1.66%)
Dec 30, 2009 43.46 43.46 43.03 43.26 905,973 +0.15(+0.35%)
Dec 29, 2009 42.90 43.19 42.70 43.11 1,183,721 +0.33(+0.78%)
Dec 28, 2009 42.74 42.87 42.39 42.77 767,783 +0.18(+0.43%)
Dec 24, 2009 42.54 42.69 42.15 42.59 333,698 +0.19(+0.44%)
Dec 23, 2009 42.56 42.64 42.04 42.40 889,067 -0.11(-0.26%)
Dec 22, 2009 42.53 42.64 42.28 42.51 970,372 +0.03(+0.07%)
Dec 21, 2009 42.40 42.96 42.22 42.48 1,137,924 +0.33(+0.79%)
Dec 18, 2009 42.19 42.67 41.81 42.15 2,788,067 +0.29(+0.69%)
Dec 17, 2009 42.63 42.76 41.76 41.86 4,223,493 -1.13(-2.63%)
Dec 16, 2009 43.32 43.64 42.91 42.99 1,638,245 -0.26(-0.60%)
Dec 15, 2009 42.55 43.64 42.31 43.25 2,678,839 +0.49(+1.13%)
Dec 14, 2009 42.78 42.84 42.14 42.77 1,711,906 +0.68(+1.62%)
Dec 11, 2009 42.01 42.27 41.76 42.09 1,470,545 +0.30(+0.71%)
Dec 10, 2009 41.65 41.97 41.56 41.79 1,193,162 +0.17(+0.40%)
Dec 09, 2009 41.42 41.70 41.06 41.62 1,274,634 +0.04(+0.09%)
Dec 08, 2009 41.38 41.80 40.99 41.59 1,718,298 +0.11(+0.26%)
Dec 07, 2009 41.78 41.93 41.20 41.48 1,687,923 -0.41(-0.99%)
Dec 04, 2009 41.91 42.54 41.43 41.89 1,592,606 +0.44(+1.07%)
Dec 03, 2009 41.91 42.09 41.40 41.45 1,633,704 -0.35(-0.85%)
Dec 02, 2009 41.02 41.90 41.02 41.80 2,789,857 +0.82(+2.00%)
Dec 01, 2009 40.53 41.09 40.46 40.99 2,747,746 +0.60(+1.49%)
Nov 30, 2009 40.25 40.56 39.94 40.38 2,373,056 -0.06(-0.14%)
Nov 27, 2009 39.99 40.80 39.83 40.44 1,346,575 -0.43(-1.05%)
Nov 25, 2009 40.59 41.06 40.59 40.87 1,561,893 -0.12(-0.30%)
Nov 24, 2009 41.38 41.41 40.51 40.99 2,737,369 -0.37(-0.89%)
Nov 23, 2009 41.78 42.14 41.26 41.36 1,866,722 -0.07(-0.17%)
Nov 20, 2009 41.22 41.68 41.21 41.43 1,608,126 -0.11(-0.26%)
Nov 19, 2009 41.79 41.79 41.18 41.54 1,499,810 -0.41(-0.98%)
Nov 18, 2009 42.38 42.43 41.75 41.96 1,275,959 -0.49(-1.16%)
Nov 17, 2009 42.26 42.45 42.03 42.45 1,281,213 +0.04(+0.10%)
Nov 16, 2009 41.52 42.54 41.33 42.40 1,668,306 +1.00(+2.41%)
Nov 13, 2009 41.71 41.80 41.33 41.41 1,680,733 -0.38(-0.92%)
Nov 12, 2009 42.03 42.22 41.60 41.79 1,657,055 -0.33(-0.79%)
Nov 11, 2009 41.51 42.18 41.43 42.12 2,365,597 +0.66(+1.59%)
Nov 10, 2009 40.85 41.63 40.82 41.46 2,180,002 -0.09(-0.21%)
Nov 09, 2009 41.42 41.76 41.07 41.55 2,165,097 +0.62(+1.52%)
Nov 06, 2009 40.66 41.06 40.22 40.93 1,371,930 +0.33(+0.82%)
Nov 05, 2009 39.64 40.71 39.64 40.59 2,165,253 +0.98(+2.47%)
Nov 04, 2009 40.59 40.83 39.54 39.62 2,885,928 -0.96(-2.36%)
Nov 03, 2009 40.20 40.73 39.98 40.57 2,251,581 +0.42(+1.05%)
Nov 02, 2009 39.98 40.56 39.67 40.15 2,135,749 +0.23(+0.58%)
Oct 30, 2009 40.69 41.01 39.75 39.92 2,351,690 -1.01(-2.46%)
Oct 29, 2009 40.56 41.20 40.56 40.93 2,205,626 +0.33(+0.80%)
Oct 28, 2009 41.38 41.38 40.53 40.60 1,510,860 -0.32(-0.78%)
Oct 27, 2009 41.29 41.60 40.75 40.92 2,136,577 -0.24(-0.58%)
Oct 26, 2009 41.49 42.11 40.99 41.16 1,830,414 -0.30(-0.73%)
Oct 23, 2009 41.28 42.57 41.05 41.46 3,622,760 -1.27(-2.97%)
Oct 22, 2009 42.48 42.98 41.98 42.73 3,361,482 +0.19(+0.44%)
Oct 21, 2009 43.53 44.12 41.94 42.54 6,442,922 -1.98(-4.46%)
Oct 20, 2009 43.90 44.69 43.80 44.53 2,870,377 +0.20(+0.44%)
Oct 19, 2009 44.35 44.53 44.02 44.33 2,085,449 +0.20(+0.46%)
Oct 16, 2009 43.89 44.22 43.60 44.13 2,239,139 -0.04(-0.10%)
Oct 15, 2009 43.93 44.35 43.60 44.17 2,227,268 +0.19(+0.43%)
Oct 14, 2009 43.27 43.98 42.88 43.98 2,235,597 +1.16(+2.71%)
Oct 13, 2009 42.43 42.94 42.38 42.83 1,610,714 +0.25(+0.60%)
Oct 12, 2009 42.70 42.78 42.24 42.57 1,063,020 +0.26(+0.62%)
Oct 09, 2009 41.46 42.36 41.46 42.31 1,728,214 +0.46(+1.09%)
Oct 08, 2009 42.01 42.19 41.62 41.85 1,617,218 +0.20(+0.47%)
Oct 07, 2009 41.11 41.91 40.79 41.66 2,106,551 -0.11(-0.26%)
Oct 06, 2009 41.54 42.31 41.54 41.77 2,029,605 +0.01(+0.02%)
Oct 05, 2009 40.82 41.76 40.57 41.76 1,943,725 +1.00(+2.45%)
Oct 02, 2009 40.70 41.04 40.40 40.76 1,579,021 +0.09(+0.23%)
Oct 01, 2009 41.75 42.07 40.67 40.67 1,747,005 -1.17(-2.79%)
Sep 30, 2009 41.83 42.30 40.78 41.83 1,898,090 +0.18(+0.43%)
Sep 29, 2009 42.12 42.36 41.44 41.65 1,240,776 -0.56(-1.32%)
Sep 28, 2009 42.03 42.54 41.90 42.21 906,113 +0.51(+1.22%)
Sep 25, 2009 42.17 42.46 41.52 41.70 1,332,441 -0.28(-0.67%)
Sep 24, 2009 42.31 42.38 41.55 41.98 1,804,129 -0.23(-0.55%)
Sep 23, 2009 42.38 43.07 42.17 42.22 1,754,943 -0.59(-1.39%)
Sep 22, 2009 42.58 43.04 42.33 42.81 1,433,673 +0.35(+0.82%)
Sep 21, 2009 42.37 42.77 42.09 42.46 1,706,968 -0.05(-0.12%)
Sep 18, 2009 42.83 42.89 42.12 42.51 2,005,947 +0.00(+0.00%)
Sep 17, 2009 42.55 43.19 42.22 42.51 1,758,008 -0.10(-0.24%)
Sep 16, 2009 42.51 42.67 41.76 42.62 2,041,116 +0.30(+0.72%)
Sep 15, 2009 42.43 42.56 41.96 42.31 1,710,506 -0.14(-0.32%)
Sep 14, 2009 42.33 42.68 42.05 42.45 1,562,116 -0.09(-0.20%)
Sep 11, 2009 41.95 42.67 41.79 42.54 2,563,097 +0.96(+2.30%)
Sep 10, 2009 40.91 41.65 40.80 41.58 1,825,574 +0.56(+1.38%)
Sep 09, 2009 41.17 41.46 40.69 41.01 1,986,060 -0.22(-0.54%)
Sep 08, 2009 41.46 41.71 41.06 41.24 1,267,081 -0.12(-0.28%)
Sep 04, 2009 40.62 41.37 40.43 41.35 1,471,365 +0.75(+1.86%)
Sep 03, 2009 40.14 40.60 39.84 40.60 1,276,085 +0.48(+1.19%)
Sep 02, 2009 39.67 40.40 39.67 40.12 1,476,550 +0.01(+0.04%)
Sep 01, 2009 40.55 41.44 39.97 40.11 1,772,810 -0.64(-1.58%)
Aug 31, 2009 40.99 41.17 40.29 40.75 1,560,708 -0.36(-0.88%)
Aug 28, 2009 41.48 41.91 40.83 41.12 1,559,877 -0.21(-0.51%)
Aug 27, 2009 41.46 41.75 40.75 41.33 1,643,970 -0.22(-0.52%)
Aug 26, 2009 41.33 42.12 41.33 41.54 1,786,221 -0.18(-0.43%)
Aug 25, 2009 41.83 42.26 41.41 41.72 1,798,130 +0.09(+0.23%)
Aug 24, 2009 41.65 42.01 41.29 41.63 1,881,843 -0.07(-0.17%)
Aug 21, 2009 40.85 41.87 40.03 41.70 3,328,748 +1.33(+3.30%)
Aug 20, 2009 40.20 40.51 39.84 40.37 2,151,023 +0.09(+0.23%)
Aug 19, 2009 39.17 40.39 39.17 40.28 2,048,238 +0.52(+1.31%)
Aug 18, 2009 39.05 39.88 39.05 39.75 2,070,248 +0.80(+2.05%)
Aug 17, 2009 39.30 39.62 38.63 38.96 2,366,278 -0.72(-1.81%)
Aug 14, 2009 40.04 40.21 39.25 39.67 1,572,028 -0.51(-1.28%)
Aug 13, 2009 40.51 40.67 39.93 40.19 1,634,652 -0.03(-0.07%)
Aug 12, 2009 39.56 40.58 39.16 40.22 2,078,977 +0.62(+1.57%)
Aug 11, 2009 39.22 39.80 38.96 39.59 1,746,364 +0.21(+0.53%)
Aug 10, 2009 39.44 39.67 38.91 39.38 1,527,689 -0.29(-0.73%)
Aug 07, 2009 38.99 39.83 38.78 39.67 1,890,780 +1.28(+3.34%)
Aug 06, 2009 38.74 38.74 38.26 38.39 2,031,220 -0.39(-1.01%)
Aug 05, 2009 39.51 39.52 38.39 38.78 1,926,073 -0.72(-1.83%)
Aug 04, 2009 39.43 39.77 39.15 39.51 2,166,124 -0.18(-0.46%)
Aug 03, 2009 39.49 39.80 39.12 39.69 2,088,061 +0.19(+0.48%)
Jul 31, 2009 39.47 39.84 39.07 39.50 1,945,110 +0.07(+0.18%)
Jul 30, 2009 39.20 39.76 38.88 39.43 2,482,698 +0.80(+2.08%)
Jul 29, 2009 38.65 39.01 38.30 38.62 1,942,820 -0.24(-0.61%)
Jul 28, 2009 38.58 38.99 38.40 38.86 2,291,753 -0.13(-0.33%)
Jul 27, 2009 38.65 38.99 37.71 38.99 2,943,198 -0.10(-0.26%)
Jul 24, 2009 39.22 39.33 38.62 39.09 2,427,316 -0.45(-1.14%)
Jul 23, 2009 38.60 39.73 38.18 39.54 2,669,215 +0.91(+2.36%)
Jul 22, 2009 38.89 39.84 38.41 38.63 4,901,635 +0.67(+1.76%)
Jul 21, 2009 38.64 38.70 37.44 37.96 2,839,171 -0.46(-1.21%)
Jul 20, 2009 38.09 38.54 37.79 38.43 2,028,589 +0.33(+0.86%)
Jul 17, 2009 38.24 38.24 37.52 38.10 1,799,398 +0.04(+0.11%)
Jul 16, 2009 36.47 38.29 36.47 38.06 2,533,016 +1.03(+2.78%)
Jul 15, 2009 37.43 37.65 36.79 37.03 3,259,455 -0.04(-0.10%)
Jul 14, 2009 36.69 37.13 36.36 37.07 1,813,321 +0.43(+1.17%)
Jul 13, 2009 36.15 36.78 35.78 36.64 2,821,708 -0.20(-0.55%)
Jul 10, 2009 36.14 37.07 36.14 36.84 1,271,071 +0.50(+1.38%)
Jul 09, 2009 36.38 36.61 35.98 36.34 1,308,128 +0.05(+0.14%)
Jul 08, 2009 36.44 36.49 35.54 36.29 2,188,940 +0.01(+0.02%)
Jul 07, 2009 37.17 37.22 36.17 36.28 2,064,436 -1.06(-2.83%)
Jul 06, 2009 36.86 37.39 36.58 37.34 1,611,011 +0.54(+1.48%)
Jul 02, 2009 37.99 38.12 36.80 36.80 1,644,953 -1.38(-3.62%)
Jul 01, 2009 38.12 38.54 37.83 38.18 1,921,853 +0.41(+1.07%)
Jun 30, 2009 38.09 38.39 37.41 37.78 1,932,296 -0.35(-0.91%)
Jun 29, 2009 37.57 38.50 37.04 38.12 1,888,951 +0.56(+1.48%)
Jun 26, 2009 37.41 37.74 37.08 37.57 1,649,563 -0.09(-0.25%)
Jun 25, 2009 37.14 37.76 35.99 37.66 1,875,632 +1.32(+3.63%)
Jun 24, 2009 36.25 37.27 36.11 36.34 2,176,089 +0.32(+0.88%)
Jun 23, 2009 35.78 36.47 35.62 36.02 1,503,670 +0.24(+0.67%)
Jun 22, 2009 36.25 36.31 35.31 35.78 3,162,603 -0.77(-2.10%)
Jun 19, 2009 36.85 36.99 36.21 36.55 2,221,520 +0.20(+0.56%)
Jun 18, 2009 36.03 36.64 35.53 36.35 1,364,055 +0.32(+0.88%)
Jun 17, 2009 36.07 36.28 35.57 36.03 2,655,673 -0.01(-0.04%)
Jun 16, 2009 37.27 37.51 35.97 36.04 2,132,883 -0.94(-2.55%)
Jun 15, 2009 37.67 37.80 36.60 36.99 1,753,766 -0.99(-2.59%)
Jun 12, 2009 38.73 38.81 37.41 37.97 2,574,882 -1.01(-2.60%)
Jun 11, 2009 38.84 39.39 38.54 38.99 1,600,570 -0.05(-0.13%)
Jun 10, 2009 39.22 39.26 38.25 39.04 2,217,174 +0.07(+0.17%)
Jun 09, 2009 38.39 39.13 38.30 38.97 2,173,797 +0.65(+1.70%)
Jun 08, 2009 37.91 38.67 37.41 38.32 2,505,761 +0.29(+0.76%)
Jun 05, 2009 38.41 38.47 37.54 38.03 2,112,362 +0.22(+0.59%)
Jun 04, 2009 38.05 38.05 37.39 37.81 2,166,508 -0.27(-0.70%)
Jun 03, 2009 38.46 38.68 37.75 38.07 2,262,707 -0.70(-1.79%)
Jun 02, 2009 38.07 39.43 38.07 38.77 2,571,649 +0.39(+1.02%)
Jun 01, 2009 37.41 38.75 37.25 38.38 2,908,414 +1.56(+4.25%)
May 29, 2009 36.71 37.25 36.20 36.81 5,672,791 +0.54(+1.48%)
May 28, 2009 36.28 36.47 35.49 36.28 3,167,820 +0.62(+1.73%)
May 27, 2009 36.64 38.74 35.60 35.66 3,513,494 -1.25(-3.38%)
May 26, 2009 34.70 36.91 34.63 36.91 3,419,275 +1.71(+4.86%)
May 22, 2009 35.44 35.78 34.93 35.20 2,196,660 -0.12(-0.33%)
May 21, 2009 37.01 37.01 34.93 35.31 3,696,610 -1.54(-4.19%)
May 20, 2009 37.33 38.07 36.72 36.86 3,060,545 -0.48(-1.28%)
May 19, 2009 37.43 37.91 37.26 37.33 1,987,474 -0.35(-0.92%)
May 18, 2009 36.84 37.68 36.62 37.68 2,262,710 +0.93(+2.54%)
May 15, 2009 36.67 37.74 36.40 36.75 3,159,490 -0.07(-0.18%)
May 14, 2009 36.94 37.33 36.35 36.81 2,244,753 +0.41(+1.11%)
May 13, 2009 37.20 37.39 36.20 36.41 2,518,069 -1.22(-3.25%)
May 12, 2009 38.11 38.56 37.02 37.63 2,888,242 -0.20(-0.52%)
May 11, 2009 37.62 38.09 36.62 37.83 2,425,315 -0.21(-0.55%)
May 08, 2009 39.37 39.39 37.75 38.04 2,878,347 -0.62(-1.61%)
May 07, 2009 39.95 40.02 38.24 38.66 2,817,703 -1.23(-3.09%)
May 06, 2009 39.75 40.02 38.91 39.89 2,208,732 +0.14(+0.36%)
May 05, 2009 39.39 39.80 38.86 39.75 2,454,284 +0.07(+0.18%)
May 04, 2009 39.66 39.83 38.25 39.67 2,521,732 +1.42(+3.71%)
May 01, 2009 38.36 38.74 37.74 38.25 1,566,240 -0.25(-0.66%)
Apr 30, 2009 38.51 39.51 37.87 38.51 2,700,896 +0.12(+0.32%)
Apr 29, 2009 37.75 38.78 37.75 38.38 2,288,513 +0.73(+1.94%)
Apr 28, 2009 37.02 38.08 36.84 37.65 2,233,269 +0.22(+0.58%)
Apr 27, 2009 38.27 38.27 37.39 37.44 2,944,797 -1.21(-3.13%)
Apr 24, 2009 38.84 39.12 38.32 38.65 2,694,227 +0.06(+0.15%)
Apr 23, 2009 37.67 38.75 37.46 38.59 3,334,699 +0.41(+1.06%)
Apr 22, 2009 36.99 39.28 36.86 38.18 7,104,059 +2.62(+7.37%)
Apr 21, 2009 34.90 35.65 34.52 35.56 3,569,772 +0.78(+2.25%)
Apr 20, 2009 35.86 35.86 34.52 34.78 2,913,723 -1.23(-3.42%)
Apr 17, 2009 35.91 36.22 35.16 36.01 2,830,135 +0.11(+0.30%)
Apr 16, 2009 35.13 36.08 34.58 35.90 2,966,003 +0.88(+2.50%)
Apr 15, 2009 34.41 35.10 34.37 35.02 2,454,450 +0.57(+1.66%)
Apr 14, 2009 33.95 34.70 33.58 34.45 2,462,019 +0.41(+1.19%)
Apr 13, 2009 34.34 34.62 33.57 34.05 2,683,555 -0.91(-2.59%)
Apr 09, 2009 33.80 35.38 33.80 34.95 3,512,477 +1.61(+4.82%)
Apr 08, 2009 32.91 33.35 32.45 33.34 2,284,994 +0.67(+2.06%)
Apr 07, 2009 33.79 33.94 32.52 32.67 3,526,397 -1.64(-4.77%)
Apr 06, 2009 34.77 34.77 33.57 34.31 2,748,429 -0.70(-1.99%)
Apr 03, 2009 35.36 35.36 34.34 35.00 2,036,086 +0.17(+0.48%)
Apr 02, 2009 33.30 35.70 33.05 34.84 4,417,279 +1.98(+6.04%)
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.