C.H. Robinson Worldwide (NQ: CHRW )

87.45 USD +0.63 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 50.68 51.42 49.97 50.82 4,109,227 +0.74(+1.48%)
May 28, 2009 50.08 50.34 49.00 50.08 2,294,689 +0.85(+1.73%)
May 27, 2009 50.58 53.48 49.15 49.23 2,545,087 -1.72(-3.38%)
May 26, 2009 47.90 50.95 47.80 50.95 2,476,837 +2.36(+4.86%)
May 22, 2009 48.93 49.40 48.22 48.59 1,591,205 -0.16(-0.33%)
May 21, 2009 51.09 51.09 48.22 48.75 2,677,731 -2.13(-4.19%)
May 20, 2009 51.54 52.56 50.69 50.88 2,216,982 -0.66(-1.28%)
May 19, 2009 51.67 52.34 51.44 51.54 1,439,676 -0.48(-0.92%)
May 18, 2009 50.86 52.02 50.56 52.02 1,639,050 +1.29(+2.54%)
May 15, 2009 50.62 52.10 50.25 50.73 2,288,655 -0.09(-0.18%)
May 14, 2009 51.00 51.53 50.18 50.82 1,626,043 +0.56(+1.11%)
May 13, 2009 51.35 51.62 49.98 50.26 1,824,026 -1.69(-3.25%)
May 12, 2009 52.61 53.23 51.10 51.95 2,092,170 -0.27(-0.52%)
May 11, 2009 51.94 52.58 50.56 52.22 1,756,837 -0.29(-0.55%)
May 08, 2009 54.35 54.38 52.11 52.51 2,085,002 -0.86(-1.61%)
May 07, 2009 55.15 55.25 52.79 53.37 2,041,073 -1.70(-3.09%)
May 06, 2009 54.88 55.25 53.71 55.07 1,599,950 +0.20(+0.36%)
May 05, 2009 54.38 54.95 53.65 54.87 1,777,822 +0.10(+0.18%)
May 04, 2009 54.75 54.99 52.81 54.77 1,826,679 +1.96(+3.71%)
May 01, 2009 52.95 53.48 52.10 52.81 1,134,545 -0.35(-0.66%)
Apr 30, 2009 53.16 54.54 52.28 53.16 1,956,461 +0.17(+0.32%)
Apr 29, 2009 52.11 53.53 52.11 52.99 1,657,741 +1.01(+1.94%)
Apr 28, 2009 51.11 52.57 50.86 51.98 1,617,724 +0.30(+0.58%)
Apr 27, 2009 52.83 52.83 51.62 51.68 2,133,137 -1.67(-3.13%)
Apr 24, 2009 53.62 54.00 52.90 53.35 1,951,630 +0.08(+0.15%)
Apr 23, 2009 52.00 53.49 51.71 53.27 2,415,572 +0.56(+1.06%)
Apr 22, 2009 51.07 54.22 50.89 52.71 5,146,001 +3.62(+7.37%)
Apr 21, 2009 48.18 49.22 47.65 49.09 2,585,853 +1.08(+2.25%)
Apr 20, 2009 49.51 49.51 47.65 48.01 2,110,628 -1.70(-3.42%)
Apr 17, 2009 49.58 50.00 48.54 49.71 2,050,079 +0.15(+0.30%)
Apr 16, 2009 48.50 49.81 47.74 49.56 2,148,498 +1.21(+2.50%)
Apr 15, 2009 47.50 48.45 47.45 48.35 1,777,942 +0.79(+1.66%)
Apr 14, 2009 46.87 47.91 46.36 47.56 1,783,425 +0.56(+1.19%)
Apr 13, 2009 47.40 47.79 46.35 47.00 1,943,900 -1.25(-2.59%)
Apr 09, 2009 46.66 48.84 46.66 48.25 2,544,350 +2.22(+4.82%)
Apr 08, 2009 45.43 46.04 44.80 46.03 1,655,192 +0.93(+2.06%)
Apr 07, 2009 46.65 46.86 44.89 45.10 2,554,433 -2.26(-4.77%)
Apr 06, 2009 48.00 48.00 46.34 47.36 1,990,893 -0.96(-1.99%)
Apr 03, 2009 48.81 48.81 47.41 48.32 1,474,890 +0.23(+0.48%)
Apr 02, 2009 45.97 49.28 45.62 48.09 3,199,766 +2.74(+6.04%)
Apr 01, 2009 45.05 45.57 44.19 45.35 2,519,212 -0.26(-0.57%)
Mar 31, 2009 45.26 46.32 44.12 45.61 2,027,013 +0.93(+2.08%)
Mar 30, 2009 45.76 46.15 44.04 44.68 1,975,696 -3.06(-6.41%)
Mar 26, 2009 45.02 47.74 44.57 47.74 4,125,711 +3.25(+7.31%)
Mar 25, 2009 45.04 45.92 43.16 44.49 3,892,124 -0.70(-1.55%)
Mar 24, 2009 46.34 46.60 45.11 45.19 4,061,170 -2.59(-5.42%)
Mar 23, 2009 45.39 48.55 44.72 47.78 4,730,364 +3.96(+9.04%)
Mar 20, 2009 45.18 46.53 43.30 43.82 3,972,580 -1.54(-3.40%)
Mar 19, 2009 46.00 46.40 44.93 45.36 3,135,373 -0.64(-1.39%)
Mar 18, 2009 45.09 46.59 44.23 46.00 3,339,021 +0.79(+1.75%)
Mar 17, 2009 44.35 45.24 43.97 45.21 3,709,700 +1.18(+2.68%)
Mar 16, 2009 42.90 44.96 42.72 44.03 3,722,994 +1.31(+3.07%)
Mar 13, 2009 42.55 42.89 41.94 42.72 2,270,074 +0.23(+0.54%)
Mar 12, 2009 40.71 42.59 40.26 42.49 2,977,088 +1.76(+4.32%)
Mar 11, 2009 40.51 41.07 39.91 40.73 3,063,493 +0.27(+0.67%)
Mar 10, 2009 38.69 40.50 38.01 40.46 3,715,043 +2.41(+6.33%)
Mar 09, 2009 37.74 39.15 37.50 38.05 3,237,425 -0.01(-0.03%)
Mar 06, 2009 38.57 39.45 37.36 38.06 3,236,916 -0.33(-0.86%)
Mar 05, 2009 39.46 39.66 37.69 38.39 3,410,741 -1.69(-4.22%)
Mar 04, 2009 39.86 40.40 38.68 40.08 3,935,979 +0.36(+0.91%)
Mar 02, 2009 40.67 40.93 39.57 39.72 4,177,665 -1.66(-4.01%)
Feb 27, 2009 41.33 42.11 40.11 41.38 2,983,972 +0.65(+1.60%)
Feb 26, 2009 42.48 42.48 40.50 40.73 3,490,650 -1.04(-2.49%)
Feb 25, 2009 42.73 43.62 41.30 41.77 3,421,059 -1.38(-3.20%)
Feb 24, 2009 40.45 43.26 40.30 43.15 4,101,886 +0.51(+1.20%)
Feb 23, 2009 44.79 45.33 42.54 42.64 2,605,765 -2.08(-4.65%)
Feb 20, 2009 44.58 45.16 43.71 44.72 2,077,077 -0.22(-0.49%)
Feb 19, 2009 45.01 46.27 44.71 44.94 1,852,197 -0.10(-0.22%)
Feb 18, 2009 45.48 45.68 44.17 45.04 2,517,574 -0.29(-0.64%)
Feb 17, 2009 45.09 45.95 44.15 45.33 2,895,888 -1.97(-4.16%)
Feb 13, 2009 47.46 48.17 46.89 47.30 1,772,097 -0.15(-0.32%)
Feb 12, 2009 45.90 47.55 45.48 47.45 2,662,264 +0.38(+0.81%)
Feb 11, 2009 48.75 48.75 46.21 47.07 2,947,554 -0.94(-1.96%)
Feb 10, 2009 49.00 50.16 47.37 48.01 3,078,392 -1.69(-3.40%)
Feb 09, 2009 49.67 50.14 48.68 49.70 2,270,177 -0.30(-0.60%)
Feb 06, 2009 48.40 50.26 48.40 50.00 3,031,733 +1.65(+3.41%)
Feb 05, 2009 46.28 48.82 46.18 48.35 2,500,822 +1.41(+3.00%)
Feb 04, 2009 46.70 48.24 46.70 46.94 2,601,224 -0.15(-0.32%)
Feb 03, 2009 45.35 47.13 45.19 47.09 3,203,120 +2.09(+4.64%)
Feb 02, 2009 45.91 45.94 44.03 45.00 3,198,848 -0.98(-2.13%)
Jan 30, 2009 46.72 47.62 45.67 45.98 3,550,580 +0.77(+1.70%)
Jan 29, 2009 46.34 46.51 44.76 45.21 2,310,166 -1.10(-2.38%)
Jan 28, 2009 44.57 48.32 44.56 46.31 4,364,629 +1.74(+3.90%)
Jan 27, 2009 43.63 44.88 43.01 44.57 2,508,003 +0.93(+2.13%)
Jan 26, 2009 44.69 44.70 42.90 43.64 2,321,458 -0.15(-0.34%)
Jan 23, 2009 44.00 44.45 43.29 43.79 2,764,185 -1.34(-2.97%)
Jan 22, 2009 45.69 45.78 44.20 45.13 2,667,905 -0.93(-2.02%)
Jan 21, 2009 44.86 46.22 43.95 46.06 3,489,779 +1.13(+2.52%)
Jan 20, 2009 45.59 46.97 44.92 44.93 3,096,952 -2.31(-4.89%)
Jan 16, 2009 48.72 49.22 46.26 47.24 2,547,061 -1.54(-3.16%)
Jan 15, 2009 47.57 49.21 46.45 48.78 2,931,305 +1.77(+3.77%)
Jan 14, 2009 48.00 48.00 46.82 47.01 2,451,392 -1.61(-3.31%)
Jan 13, 2009 48.35 49.25 47.90 48.62 2,343,090 +0.16(+0.33%)
Jan 12, 2009 49.45 49.95 48.06 48.46 1,921,682 -0.83(-1.68%)
Jan 09, 2009 49.64 51.38 48.70 49.29 2,308,133 -2.02(-3.94%)
Jan 08, 2009 51.69 52.17 50.39 51.31 2,338,863 -0.50(-0.97%)
Jan 07, 2009 52.89 53.17 51.55 51.81 1,770,574 -1.69(-3.16%)
Jan 06, 2009 54.27 55.00 53.06 53.50 2,417,413 -0.25(-0.47%)
Jan 05, 2009 53.57 55.37 53.20 53.75 2,709,264 -2.10(-3.76%)
Jan 02, 2009 55.25 56.14 54.35 55.85 1,876,503 +0.82(+1.49%)
Dec 31, 2008 53.50 55.63 53.38 55.03 2,671,644 +1.72(+3.23%)
Dec 30, 2008 51.39 53.44 50.67 53.31 1,954,425 +2.45(+4.82%)
Dec 29, 2008 51.30 51.52 50.36 50.86 729,626 -1.04(-2.00%)
Dec 26, 2008 51.81 52.00 50.81 51.90 753,388 +0.36(+0.70%)
Dec 24, 2008 51.44 52.00 50.97 51.54 459,672 +0.07(+0.14%)
Dec 23, 2008 52.13 52.28 50.79 51.47 1,048,472 -0.27(-0.52%)
Dec 22, 2008 51.73 52.49 50.72 51.74 1,748,898 -0.04(-0.08%)
Dec 19, 2008 51.33 52.60 50.70 51.78 2,282,479 +1.08(+2.13%)
Dec 18, 2008 51.81 52.95 50.16 50.70 1,903,738 -1.05(-2.03%)
Dec 17, 2008 49.38 52.99 49.38 51.75 1,938,986 +0.35(+0.68%)
Dec 16, 2008 49.93 51.70 48.76 51.40 2,256,263 +2.73(+5.61%)
Dec 15, 2008 49.54 49.91 48.13 48.67 1,456,768 -0.49(-1.00%)
Dec 12, 2008 48.10 50.15 47.68 49.16 2,088,859 +0.35(+0.72%)
Dec 11, 2008 50.79 51.91 48.53 48.81 2,001,279 -2.39(-4.67%)
Dec 10, 2008 50.50 52.43 50.48 51.20 2,080,582 +1.02(+2.03%)
Dec 09, 2008 49.47 51.21 48.84 50.18 2,551,286 -0.58(-1.14%)
Dec 08, 2008 48.06 51.64 48.01 50.76 3,103,544 +2.37(+4.90%)
Dec 05, 2008 46.56 48.39 44.35 48.39 2,537,152 +1.35(+2.87%)
Dec 04, 2008 48.25 49.05 46.52 47.04 2,383,704 -2.21(-4.49%)
Dec 03, 2008 47.47 49.30 46.09 49.25 2,729,162 +2.45(+5.24%)
Dec 02, 2008 46.36 47.60 45.23 46.80 2,861,923 +1.05(+2.30%)
Dec 01, 2008 48.63 50.18 45.74 45.75 3,559,285 -5.33(-10.43%)
Nov 28, 2008 50.53 51.31 49.65 51.08 1,142,394 -0.24(-0.47%)
Nov 26, 2008 48.92 51.33 48.34 51.32 2,484,859 +1.61(+3.24%)
Nov 25, 2008 51.00 51.12 48.72 49.71 2,563,683 -0.59(-1.17%)
Nov 24, 2008 49.17 51.13 48.02 50.30 3,248,481 +2.16(+4.49%)
Nov 21, 2008 44.89 48.19 43.56 48.14 3,281,566 +4.13(+9.38%)
Nov 20, 2008 47.04 47.50 43.86 44.01 4,088,220 -3.24(-6.86%)
Nov 19, 2008 51.46 51.95 47.19 47.25 3,952,773 -4.13(-8.04%)
Nov 18, 2008 51.23 53.38 50.49 51.38 3,116,006 -0.02(-0.04%)
Nov 17, 2008 50.61 53.40 50.27 51.40 2,857,453 +0.62(+1.22%)
Nov 14, 2008 52.40 53.46 50.45 50.78 2,012,839 -2.86(-5.33%)
Nov 13, 2008 50.72 53.83 47.91 53.64 2,986,673 +2.77(+5.45%)
Nov 12, 2008 51.40 52.31 50.67 50.87 1,901,023 -1.58(-3.01%)
Nov 11, 2008 52.42 53.47 50.50 52.45 1,576,139 +0.10(+0.19%)
Nov 10, 2008 52.96 53.30 52.11 52.35 1,902,941 +0.59(+1.14%)
Nov 07, 2008 51.40 52.02 50.14 51.76 1,779,070 +1.22(+2.41%)
Nov 06, 2008 51.38 53.09 50.33 50.54 1,868,950 -1.55(-2.98%)
Nov 05, 2008 55.08 55.83 51.83 52.09 2,029,384 -3.56(-6.40%)
Nov 04, 2008 55.06 55.70 54.48 55.65 2,946,039 +2.07(+3.86%)
Nov 03, 2008 53.01 53.72 51.87 53.58 3,028,667 +1.80(+3.48%)
Oct 31, 2008 50.73 53.50 49.84 51.78 2,571,355 +0.94(+1.85%)
Oct 30, 2008 49.83 51.67 49.16 50.84 2,360,612 +2.20(+4.52%)
Oct 29, 2008 49.10 51.55 47.50 48.64 2,742,157 +0.00(+0.00%)
Oct 28, 2008 46.07 48.80 44.60 48.64 3,036,543 +3.89(+8.69%)
Oct 27, 2008 43.03 47.04 42.96 44.75 3,035,687 +0.59(+1.34%)
Oct 24, 2008 42.16 45.66 42.00 44.16 2,701,390 -0.99(-2.19%)
Oct 23, 2008 44.12 46.02 43.50 45.15 4,306,622 +1.26(+2.87%)
Oct 22, 2008 41.85 46.47 41.50 43.89 6,581,212 +3.82(+9.53%)
Oct 21, 2008 41.88 42.63 39.58 40.07 2,829,134 -2.07(-4.91%)
Oct 20, 2008 41.20 43.00 40.08 42.14 2,579,720 +1.49(+3.67%)
Oct 17, 2008 41.27 45.64 39.78 40.65 3,535,383 -1.85(-4.35%)
Oct 16, 2008 40.00 42.98 38.74 42.50 5,051,945 +2.50(+6.25%)
Oct 15, 2008 44.76 44.85 40.00 40.00 3,893,355 -5.34(-11.78%)
Oct 14, 2008 45.54 46.71 44.87 45.34 4,954,023 +1.39(+3.16%)
Oct 13, 2008 42.29 43.99 41.52 43.95 2,772,349 +2.56(+6.19%)
Oct 10, 2008 39.03 43.14 36.50 41.39 5,578,290 +1.51(+3.79%)
Oct 09, 2008 44.39 45.14 39.44 39.88 4,901,691 -4.31(-9.75%)
Oct 08, 2008 45.36 45.75 43.16 44.19 4,188,290 -1.11(-2.45%)
Oct 07, 2008 46.99 47.78 44.59 45.30 3,426,474 -1.57(-3.35%)
Oct 06, 2008 45.55 47.00 43.60 46.87 4,100,756 +0.11(+0.24%)
Oct 03, 2008 47.87 49.95 46.60 46.76 3,117,122 -0.08(-0.17%)
Oct 02, 2008 50.51 51.02 46.43 46.84 3,183,956 -4.15(-8.14%)
Oct 01, 2008 49.44 51.53 49.01 50.99 2,065,475 +0.03(+0.06%)
Sep 30, 2008 48.43 50.96 48.38 50.96 2,553,701 +2.26(+4.64%)
Sep 29, 2008 51.21 51.93 48.65 48.70 2,977,804 -3.49(-6.69%)
Sep 26, 2008 52.01 52.93 51.50 52.19 1,602,549 -0.50(-0.95%)
Sep 25, 2008 53.65 54.27 52.12 52.69 1,874,404 -0.23(-0.43%)
Sep 24, 2008 52.80 53.64 52.15 52.92 1,486,773 +0.12(+0.23%)
Sep 23, 2008 53.66 54.44 52.76 52.80 1,506,494 -0.57(-1.07%)
Sep 22, 2008 55.97 56.20 53.09 53.37 1,336,069 -2.92(-5.19%)
Sep 19, 2008 57.49 57.55 53.51 56.29 2,919,915 +0.28(+0.50%)
Sep 18, 2008 54.00 56.68 52.25 56.01 3,276,572 +3.67(+7.01%)
Sep 17, 2008 53.53 54.65 52.11 52.34 3,093,142 -2.77(-5.03%)
Sep 16, 2008 55.92 56.07 53.60 55.11 3,434,973 +0.49(+0.90%)
Sep 15, 2008 54.56 55.97 53.88 54.62 2,865,128 -0.91(-1.64%)
Sep 12, 2008 54.99 55.96 53.88 55.53 1,673,997 +0.27(+0.49%)
Sep 11, 2008 52.67 55.40 52.19 55.26 2,652,451 +2.28(+4.30%)
Sep 10, 2008 51.61 53.72 50.66 52.98 2,773,892 +2.13(+4.19%)
Sep 09, 2008 50.96 51.98 50.30 50.85 2,460,153 +0.35(+0.69%)
Sep 08, 2008 50.18 51.05 49.84 50.50 1,473,061 +0.65(+1.30%)
Sep 05, 2008 50.19 50.87 49.01 49.85 1,632,393 -0.55(-1.09%)
Sep 04, 2008 51.26 51.88 50.16 50.40 1,154,780 -1.25(-2.42%)
Sep 03, 2008 52.01 52.44 51.28 51.65 1,248,658 -0.39(-0.75%)
Sep 02, 2008 53.50 54.25 51.84 52.04 1,354,116 -0.07(-0.13%)
Aug 29, 2008 52.41 53.06 51.79 52.11 1,317,564 -0.90(-1.70%)
Aug 28, 2008 51.65 53.29 51.50 53.01 1,540,026 +1.52(+2.95%)
Aug 27, 2008 50.80 51.96 50.06 51.49 994,121 +0.65(+1.28%)
Aug 26, 2008 50.51 50.98 50.08 50.84 1,865,568 +0.24(+0.47%)
Aug 25, 2008 50.88 51.12 49.64 50.60 1,138,096 -0.68(-1.33%)
Aug 22, 2008 49.36 51.44 49.36 51.28 1,029,980 +1.46(+2.93%)
Aug 21, 2008 50.35 50.35 49.32 49.82 987,564 -0.42(-0.84%)
Aug 20, 2008 51.49 51.58 49.97 50.24 1,384,781 -0.55(-1.08%)
Aug 19, 2008 51.46 52.10 50.51 50.79 1,444,768 -0.70(-1.36%)
Aug 18, 2008 52.28 52.49 51.32 51.49 1,293,119 -0.39(-0.75%)
Aug 15, 2008 52.73 52.73 51.57 51.88 1,504,710 -0.64(-1.22%)
Aug 14, 2008 51.01 52.68 50.94 52.52 1,595,602 +0.97(+1.88%)
Aug 13, 2008 51.19 51.87 50.47 51.55 1,496,407 +0.05(+0.10%)
Aug 12, 2008 51.49 51.56 50.38 51.50 1,560,963 -0.07(-0.14%)
Aug 11, 2008 51.82 52.30 50.88 51.57 1,693,754 -0.41(-0.79%)
Aug 08, 2008 50.26 52.13 50.18 51.98 1,712,149 +1.77(+3.53%)
Aug 07, 2008 50.40 50.80 49.65 50.21 1,399,603 -0.26(-0.52%)
Aug 06, 2008 50.85 51.20 50.02 50.47 2,341,414 -0.62(-1.21%)
Aug 05, 2008 48.47 51.20 48.22 51.09 3,596,797 +3.10(+6.46%)
Aug 04, 2008 47.82 48.22 46.90 47.99 2,691,345 +0.19(+0.40%)
Aug 01, 2008 48.89 49.13 46.92 47.80 2,421,738 -0.40(-0.83%)
Jul 31, 2008 48.08 49.60 48.01 48.20 2,073,615 -0.38(-0.78%)
Jul 30, 2008 49.38 49.84 47.90 48.58 1,697,709 -0.90(-1.82%)
Jul 29, 2008 49.48 49.54 47.94 49.48 2,206,116 +1.64(+3.43%)
Jul 28, 2008 49.36 49.56 47.56 47.84 3,669,513 -1.97(-3.96%)
Jul 25, 2008 48.57 49.87 48.03 49.81 3,273,909 +1.79(+3.73%)
Jul 24, 2008 49.25 49.51 47.21 48.02 4,946,313 -1.54(-3.11%)
Jul 23, 2008 51.54 51.63 49.16 49.56 8,726,705 -9.19(-15.64%)
Jul 22, 2008 57.28 58.79 56.27 58.75 2,479,112 +1.83(+3.22%)
Jul 21, 2008 56.89 57.37 56.55 56.92 2,246,473 -0.18(-0.32%)
Jul 18, 2008 55.50 57.30 55.02 57.10 2,371,166 +1.26(+2.26%)
Jul 17, 2008 55.66 56.89 55.01 55.84 2,675,616 -1.06(-1.86%)
Jul 16, 2008 53.80 57.03 53.17 56.90 2,824,908 +3.11(+5.78%)
Jul 15, 2008 54.02 54.81 52.84 53.79 3,311,942 -0.83(-1.52%)
Jul 14, 2008 55.55 55.55 54.03 54.62 1,668,058 -0.03(-0.05%)
Jul 11, 2008 54.72 55.56 53.83 54.65 1,738,570 -0.59(-1.07%)
Jul 10, 2008 55.58 56.09 54.09 55.24 1,869,693 -0.12(-0.22%)
Jul 09, 2008 55.59 56.74 54.68 55.36 2,871,902 -0.34(-0.61%)
Jul 08, 2008 53.38 55.71 52.98 55.70 2,423,448 +2.44(+4.58%)
Jul 07, 2008 52.91 54.23 52.76 53.26 2,606,961 +0.89(+1.70%)
Jul 04, 2008 52.77 52.99 51.77 52.37 1,546,692 +0.00(+0.00%)
Jul 03, 2008 52.77 52.99 51.77 52.37 1,546,692 -0.14(-0.27%)
Jul 02, 2008 54.75 54.75 52.24 52.51 2,714,963 -1.84(-3.39%)
Jul 01, 2008 54.21 55.17 52.52 54.35 3,000,336 -0.49(-0.89%)
Jun 30, 2008 55.31 55.98 54.31 54.84 2,799,737 -0.42(-0.76%)
Jun 27, 2008 56.34 56.53 54.41 55.26 3,502,047 -0.62(-1.11%)
Jun 26, 2008 56.33 56.92 55.80 55.88 1,856,310 -1.50(-2.61%)
Jun 25, 2008 57.03 57.85 56.31 57.38 2,274,085 +0.41(+0.72%)
Jun 24, 2008 57.40 57.66 56.05 56.97 3,486,828 -0.55(-0.96%)
Jun 23, 2008 59.38 59.60 57.47 57.52 2,094,519 -1.36(-2.31%)
Jun 20, 2008 60.68 60.84 58.69 58.88 2,727,094 -2.42(-3.95%)
Jun 19, 2008 59.19 61.59 58.94 61.30 2,160,437 +2.24(+3.79%)
Jun 18, 2008 59.00 59.82 58.66 59.06 1,830,183 -0.45(-0.76%)
Jun 17, 2008 59.43 60.19 59.35 59.51 980,703 -0.43(-0.72%)
Jun 16, 2008 59.26 60.44 59.03 59.94 1,514,374 -0.21(-0.35%)
Jun 13, 2008 59.99 60.66 59.01 60.15 1,270,610 +0.88(+1.48%)
Jun 12, 2008 59.54 60.44 58.59 59.27 1,428,761 +0.45(+0.77%)
Jun 11, 2008 61.17 61.22 58.68 58.82 2,317,508 -2.76(-4.48%)
Jun 10, 2008 61.26 62.14 60.58 61.58 1,437,440 +0.27(+0.44%)
Jun 09, 2008 61.03 61.84 60.21 61.31 1,692,127 +0.24(+0.39%)
Jun 06, 2008 63.40 63.85 61.05 61.07 1,757,401 -2.98(-4.65%)
Jun 05, 2008 63.05 64.06 62.51 64.05 957,100 +0.54(+0.85%)
Jun 04, 2008 62.05 64.12 62.05 63.51 1,099,922 +0.75(+1.20%)
Jun 03, 2008 63.83 64.40 62.28 62.76 1,529,294 -0.45(-0.71%)
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.