C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.02 44.43 43.43 44.04 1,232,892 +0.01(+0.02%)
May 30, 2006 44.88 45.10 44.02 44.03 635,089 -1.12(-2.48%)
May 26, 2006 45.31 45.44 44.57 45.15 602,430 -0.05(-0.11%)
May 25, 2006 45.05 45.59 44.73 45.20 588,210 +0.20(+0.44%)
May 24, 2006 44.83 45.30 43.37 45.00 1,554,345 +0.17(+0.38%)
May 23, 2006 45.50 46.29 44.75 44.83 1,500,251 -0.13(-0.29%)
May 22, 2006 43.52 45.50 42.43 44.96 1,813,397 +0.89(+2.02%)
May 19, 2006 44.61 45.11 43.47 44.07 1,905,297 -0.50(-1.12%)
May 18, 2006 45.70 45.85 44.50 44.57 993,484 -1.13(-2.47%)
May 17, 2006 46.52 46.82 45.42 45.70 1,111,861 -0.75(-1.61%)
May 16, 2006 46.18 46.54 45.69 46.45 1,397,025 -0.25(-0.54%)
May 15, 2006 47.03 47.10 45.87 46.70 1,227,751 -0.50(-1.06%)
May 12, 2006 48.96 48.96 47.10 47.20 1,960,316 -1.66(-3.40%)
May 11, 2006 49.27 49.75 48.81 48.86 1,232,277 -0.63(-1.27%)
May 10, 2006 49.52 49.94 49.21 49.49 738,923 -0.12(-0.24%)
May 09, 2006 49.75 49.75 49.10 49.61 1,123,448 -0.09(-0.18%)
May 08, 2006 48.92 49.99 48.76 49.70 1,286,373 +1.04(+2.14%)
May 05, 2006 48.90 48.98 48.18 48.66 1,018,690 +0.42(+0.87%)
May 04, 2006 46.52 49.18 46.37 48.24 1,775,684 +2.15(+4.66%)
May 03, 2006 46.15 46.46 45.67 46.09 764,895 -0.21(-0.45%)
May 02, 2006 45.36 46.50 44.78 46.30 1,205,070 +1.10(+2.43%)
May 01, 2006 44.57 46.08 44.39 45.20 1,313,363 +0.85(+1.92%)
Apr 28, 2006 45.24 45.31 43.95 44.35 1,912,100 -0.84(-1.86%)
Apr 27, 2006 45.66 46.07 43.84 45.19 2,649,191 -0.70(-1.53%)
Apr 26, 2006 49.03 49.75 45.79 45.89 2,999,962 -4.15(-8.29%)
Apr 25, 2006 49.15 50.17 48.59 50.04 1,403,448 +1.36(+2.79%)
Apr 24, 2006 49.80 50.00 48.11 48.68 1,484,946 -0.04(-0.08%)
Apr 21, 2006 49.59 49.80 47.98 48.72 1,504,793 -1.07(-2.15%)
Apr 20, 2006 49.54 50.17 49.40 49.79 941,072 +0.40(+0.81%)
Apr 19, 2006 48.75 49.39 48.57 49.39 1,675,741 +0.62(+1.27%)
Apr 18, 2006 49.09 49.25 48.57 48.77 2,574,046 -0.32(-0.65%)
Apr 17, 2006 50.23 50.64 47.91 49.09 2,425,832 -2.34(-4.55%)
Apr 13, 2006 51.63 51.96 50.68 51.43 1,280,382 -1.07(-2.04%)
Apr 12, 2006 52.38 52.83 52.01 52.50 619,282 +0.12(+0.23%)
Apr 11, 2006 52.87 53.13 52.01 52.38 918,250 +0.10(+0.19%)
Apr 10, 2006 52.43 52.50 51.83 52.28 1,671,233 -0.01(-0.02%)
Apr 07, 2006 52.39 52.94 51.79 52.29 1,089,639 +0.13(+0.25%)
Apr 06, 2006 51.47 52.30 50.89 52.16 1,063,243 +0.72(+1.40%)
Apr 05, 2006 49.96 51.65 49.62 51.44 936,673 +1.33(+2.65%)
Apr 04, 2006 50.02 50.40 49.46 50.11 1,235,786 +0.73(+1.48%)
Apr 03, 2006 49.47 50.00 49.09 49.38 750,134 +0.29(+0.59%)
Mar 31, 2006 49.47 49.50 48.56 49.09 1,069,996 -0.38(-0.77%)
Mar 30, 2006 49.77 50.07 49.05 49.47 741,220 -0.13(-0.26%)
Mar 29, 2006 49.67 50.09 49.14 49.60 999,862 +0.20(+0.40%)
Mar 28, 2006 49.16 50.44 48.85 49.40 2,298,581 +0.03(+0.06%)
Mar 27, 2006 47.15 49.43 47.00 49.37 1,971,596 +2.34(+4.98%)
Mar 24, 2006 47.15 47.56 46.89 47.03 987,525 +0.06(+0.13%)
Mar 23, 2006 46.72 47.36 46.36 46.97 1,058,400 -0.33(-0.70%)
Mar 22, 2006 45.67 47.75 45.51 47.30 1,313,300 +1.47(+3.21%)
Mar 21, 2006 45.68 46.40 45.14 45.83 973,424 +0.10(+0.22%)
Mar 20, 2006 45.24 46.06 45.01 45.73 585,657 +0.44(+0.97%)
Mar 17, 2006 45.56 45.64 44.48 45.29 1,152,194 -0.17(-0.37%)
Mar 16, 2006 46.19 46.50 45.40 45.46 521,789 -0.80(-1.73%)
Mar 15, 2006 45.89 46.40 45.58 46.26 570,082 +0.42(+0.92%)
Mar 14, 2006 44.54 45.96 44.41 45.84 667,668 +1.25(+2.80%)
Mar 13, 2006 44.65 45.20 44.55 44.59 453,044 -0.26(-0.58%)
Mar 10, 2006 43.93 45.16 43.51 44.85 682,225 +0.77(+1.75%)
Mar 09, 2006 44.21 44.97 43.92 44.08 592,528 +0.00(+0.00%)
Mar 08, 2006 44.12 44.48 43.13 44.08 1,119,498 -0.47(-1.05%)
Mar 07, 2006 44.44 44.90 44.25 44.55 511,487 -0.39(-0.87%)
Mar 06, 2006 45.27 45.34 44.35 44.94 609,706 -0.33(-0.73%)
Mar 03, 2006 45.31 46.36 44.90 45.27 686,602 -0.23(-0.51%)
Mar 02, 2006 45.78 46.07 45.24 45.50 819,400 -0.31(-0.68%)
Mar 01, 2006 45.11 46.16 44.81 45.81 1,189,913 +0.99(+2.21%)
Feb 28, 2006 45.35 45.38 44.32 44.82 929,855 -0.53(-1.17%)
Feb 27, 2006 44.50 45.87 44.25 45.35 1,026,652 +1.09(+2.46%)
Feb 24, 2006 44.14 44.50 43.83 44.26 640,518 +0.01(+0.02%)
Feb 23, 2006 43.97 44.51 43.39 44.25 1,123,852 +0.23(+0.52%)
Feb 22, 2006 42.75 44.11 42.45 44.02 1,042,279 +1.54(+3.63%)
Feb 21, 2006 43.05 43.08 42.05 42.48 1,040,474 -0.64(-1.48%)
Feb 17, 2006 42.75 43.30 42.47 43.12 765,849 +0.29(+0.68%)
Feb 16, 2006 42.96 43.29 42.22 42.83 1,202,600 -0.12(-0.28%)
Feb 15, 2006 42.50 43.40 42.00 42.95 1,215,324 +0.27(+0.63%)
Feb 14, 2006 41.60 42.88 40.86 42.68 1,234,155 +1.06(+2.55%)
Feb 13, 2006 42.08 42.11 41.39 41.62 561,935 -0.34(-0.81%)
Feb 10, 2006 41.90 42.06 40.88 41.96 882,769 +0.02(+0.05%)
Feb 09, 2006 42.12 43.32 41.70 41.94 1,381,184 -0.07(-0.17%)
Feb 08, 2006 42.17 42.30 40.00 42.01 1,456,416 +1.30(+3.19%)
Feb 07, 2006 40.63 41.60 40.50 40.71 1,273,112 +0.29(+0.72%)
Feb 06, 2006 39.81 40.68 39.36 40.42 709,803 +0.81(+2.04%)
Feb 03, 2006 39.58 40.01 38.64 39.61 613,790 -0.04(-0.10%)
Feb 02, 2006 39.56 40.13 39.48 39.65 621,005 -0.10(-0.25%)
Feb 01, 2006 40.15 40.60 39.66 39.75 822,641 -0.71(-1.75%)
Jan 31, 2006 40.31 40.65 39.57 40.46 720,069 +0.03(+0.07%)
Jan 30, 2006 40.65 41.29 40.34 40.43 857,282 -0.01(-0.02%)
Jan 27, 2006 40.36 40.71 39.92 40.44 918,658 +0.05(+0.12%)
Jan 26, 2006 39.33 40.40 39.00 40.39 1,251,987 +1.54(+3.96%)
Jan 25, 2006 39.21 39.47 38.76 38.85 848,931 -0.20(-0.51%)
Jan 24, 2006 37.00 39.09 36.94 39.05 1,028,415 +2.05(+5.54%)
Jan 23, 2006 37.00 37.27 36.25 37.00 577,252 +0.17(+0.46%)
Jan 20, 2006 37.73 38.29 36.70 36.83 1,255,437 -1.13(-2.98%)
Jan 19, 2006 36.83 37.99 36.80 37.96 985,601 +0.98(+2.65%)
Jan 18, 2006 36.34 37.32 35.80 36.98 936,834 +0.65(+1.79%)
Jan 17, 2006 36.55 36.55 35.66 36.33 863,729 -0.21(-0.57%)
Jan 13, 2006 36.55 37.10 36.43 36.54 463,180 +0.06(+0.16%)
Jan 12, 2006 36.36 36.87 36.15 36.48 390,500 -0.10(-0.27%)
Jan 11, 2006 36.85 37.15 36.37 36.58 663,110 -0.33(-0.89%)
Jan 10, 2006 37.09 37.13 36.51 36.91 873,407 -0.41(-1.10%)
Jan 09, 2006 36.74 37.50 36.50 37.32 987,040 -0.76(-2.00%)
Jan 06, 2006 38.18 38.78 37.65 38.08 669,682 -0.13(-0.34%)
Jan 05, 2006 37.96 38.27 37.31 38.21 635,467 +0.15(+0.39%)
Jan 04, 2006 37.50 38.56 37.29 38.06 789,257 +0.76(+2.04%)
Jan 03, 2006 37.23 37.46 35.55 37.30 1,353,987 +0.27(+0.73%)
Dec 30, 2005 37.90 38.08 37.00 37.03 556,368 -1.13(-2.96%)
Dec 29, 2005 37.93 38.53 37.56 38.16 555,451 +0.44(+1.17%)
Dec 28, 2005 37.36 38.32 37.36 37.72 668,400 +0.32(+0.86%)
Dec 27, 2005 38.41 38.45 37.06 37.40 552,000 -0.79(-2.07%)
Dec 23, 2005 38.00 38.39 37.93 38.19 504,360 +0.35(+0.92%)
Dec 22, 2005 37.29 37.91 37.18 37.84 722,153 +0.79(+2.13%)
Dec 21, 2005 36.23 37.40 36.05 37.05 1,167,521 +1.08(+3.00%)
Dec 20, 2005 36.21 36.48 35.94 35.97 516,694 -0.25(-0.69%)
Dec 19, 2005 36.81 37.13 36.16 36.22 803,003 -0.58(-1.58%)
Dec 16, 2005 37.48 37.88 36.80 36.80 1,576,478 -0.77(-2.05%)
Dec 15, 2005 37.20 37.88 36.78 37.57 634,340 +0.55(+1.49%)
Dec 14, 2005 37.73 37.93 36.90 37.02 1,110,665 -0.71(-1.88%)
Dec 13, 2005 37.33 38.21 36.63 37.73 1,364,762 -0.36(-0.95%)
Dec 12, 2005 38.62 39.04 37.84 38.09 758,034 -0.57(-1.47%)
Dec 09, 2005 38.55 38.97 38.33 38.66 551,570 +0.00(+0.00%)
Dec 08, 2005 39.10 39.66 38.28 38.66 778,321 -0.19(-0.49%)
Dec 07, 2005 39.90 40.00 38.63 38.85 1,003,797 -0.96(-2.41%)
Dec 06, 2005 39.99 41.00 39.78 39.81 810,358 +0.16(+0.40%)
Dec 05, 2005 39.99 40.20 39.23 39.65 1,042,193 -0.25(-0.63%)
Dec 02, 2005 40.61 40.63 39.52 39.90 1,453,670 -1.03(-2.52%)
Dec 01, 2005 40.90 41.20 40.73 40.93 1,178,483 +0.43(+1.06%)
Nov 30, 2005 41.05 41.10 40.37 40.50 663,886 -0.47(-1.15%)
Nov 29, 2005 41.04 41.48 40.90 40.97 809,121 +0.25(+0.61%)
Nov 28, 2005 41.50 41.58 40.62 40.72 811,608 -0.76(-1.83%)
Nov 25, 2005 41.45 41.57 41.10 41.48 148,464 +0.08(+0.19%)
Nov 23, 2005 41.30 41.70 40.93 41.40 1,014,730 +0.15(+0.36%)
Nov 22, 2005 41.00 41.41 40.56 41.25 1,255,187 +0.10(+0.24%)
Nov 21, 2005 40.13 41.18 40.07 41.15 1,198,501 +1.18(+2.95%)
Nov 18, 2005 39.05 40.08 39.05 39.97 1,659,511 +0.97(+2.49%)
Nov 17, 2005 38.08 39.09 37.81 39.00 1,011,761 +1.19(+3.15%)
Nov 16, 2005 37.97 38.21 37.54 37.81 1,026,728 +0.00(+0.00%)
Nov 15, 2005 38.59 38.65 37.53 37.81 1,784,104 -0.78(-2.02%)
Nov 14, 2005 39.29 39.50 38.30 38.59 1,802,200 -1.11(-2.80%)
Nov 11, 2005 39.15 39.95 38.95 39.70 822,900 +0.81(+2.08%)
Nov 10, 2005 37.97 38.89 37.60 38.89 853,800 +0.92(+2.42%)
Nov 09, 2005 37.22 37.98 36.98 37.97 1,139,300 +0.95(+2.57%)
Nov 08, 2005 36.92 37.11 36.43 37.02 796,000 +0.10(+0.27%)
Nov 07, 2005 36.19 37.00 36.18 36.92 1,073,800 +0.77(+2.13%)
Nov 04, 2005 37.10 37.32 35.71 36.15 1,732,000 -1.11(-2.98%)
Nov 03, 2005 36.65 37.96 36.47 37.26 1,674,000 +0.53(+1.44%)
Nov 02, 2005 35.90 37.00 35.72 36.73 1,562,100 +0.92(+2.57%)
Nov 01, 2005 35.10 36.00 35.10 35.81 1,449,000 +0.55(+1.56%)
Oct 31, 2005 34.37 35.48 34.23 35.26 967,700 +0.77(+2.23%)
Oct 28, 2005 33.30 34.74 32.91 34.49 1,415,300 +1.79(+5.47%)
Oct 27, 2005 33.44 33.44 32.48 32.70 564,700 -0.73(-2.18%)
Oct 26, 2005 33.25 33.91 32.83 33.43 1,158,700 +0.52(+1.58%)
Oct 25, 2005 31.80 32.96 31.80 32.91 1,062,900 +0.95(+2.97%)
Oct 24, 2005 31.02 32.11 30.74 31.96 824,600 +1.30(+4.24%)
Oct 21, 2005 30.89 31.16 30.51 30.66 1,685,300 +0.26(+0.86%)
Oct 20, 2005 30.73 31.19 30.15 30.40 1,430,400 -0.30(-0.98%)
Oct 19, 2005 31.60 31.60 30.20 30.70 1,558,300 -0.48(-1.56%)
Oct 14, 2005 31.25 31.34 30.64 31.18 691,722 -0.03(-0.10%)
Oct 13, 2005 31.97 31.97 31.01 31.21 828,517 -0.68(-2.15%)
Oct 12, 2005 32.31 32.81 31.67 31.90 931,604 -0.34(-1.04%)
Oct 11, 2005 31.52 32.38 31.27 32.24 675,932 +0.75(+2.37%)
Oct 10, 2005 31.50 31.67 31.29 31.49 473,515 +0.16(+0.53%)
Oct 07, 2005 31.29 31.58 30.88 31.33 307,701 +0.23(+0.74%)
Oct 06, 2005 31.39 31.92 30.80 31.09 583,283 -0.28(-0.89%)
Oct 05, 2005 31.95 32.02 31.23 31.38 414,101 -0.57(-1.77%)
Oct 04, 2005 32.24 32.55 31.94 31.94 319,699 -0.29(-0.90%)
Oct 03, 2005 32.17 32.56 31.90 32.23 647,011 +0.17(+0.51%)
Sep 30, 2005 31.52 32.17 31.23 32.06 726,835 +0.59(+1.89%)
Sep 29, 2005 30.52 31.48 30.45 31.47 693,924 +0.93(+3.06%)
Sep 28, 2005 30.75 30.75 30.35 30.54 392,002 +0.02(+0.08%)
Sep 27, 2005 30.30 30.70 30.07 30.51 580,052 +0.32(+1.04%)
Sep 26, 2005 30.46 30.58 29.91 30.20 372,080 -0.03(-0.10%)
Sep 23, 2005 30.23 30.54 30.07 30.23 392,263 -0.32(-1.05%)
Sep 22, 2005 30.55 30.66 29.80 30.55 712,126 -0.10(-0.34%)
Sep 21, 2005 30.60 30.99 30.33 30.65 418,941 +0.15(+0.49%)
Sep 20, 2005 30.66 30.83 30.39 30.50 604,045 -0.10(-0.33%)
Sep 19, 2005 30.50 30.71 30.41 30.60 351,387 -0.06(-0.20%)
Sep 16, 2005 30.83 30.91 30.20 30.66 1,151,389 -0.25(-0.79%)
Sep 15, 2005 31.10 31.16 30.55 30.91 689,262 -0.14(-0.45%)
Sep 14, 2005 31.00 31.25 30.80 31.05 362,300 +0.08(+0.24%)
Sep 13, 2005 31.06 31.17 30.75 30.97 376,305 -0.13(-0.42%)
Sep 12, 2005 30.95 31.37 30.82 31.10 347,759 +0.13(+0.42%)
Sep 09, 2005 30.79 31.13 30.60 30.97 490,928 +0.05(+0.15%)
Sep 08, 2005 30.58 31.02 30.55 30.92 860,857 -0.66(-2.09%)
Sep 07, 2005 31.38 31.58 31.09 31.58 352,275 +0.25(+0.81%)
Sep 06, 2005 31.25 31.60 30.99 31.33 444,467 +0.27(+0.89%)
Sep 02, 2005 31.52 31.69 31.00 31.05 332,703 -0.33(-1.05%)
Sep 01, 2005 30.90 31.59 30.75 31.39 936,506 +0.51(+1.65%)
Aug 31, 2005 30.16 30.88 29.84 30.88 521,787 +0.64(+2.13%)
Aug 30, 2005 30.34 30.43 29.88 30.23 404,365 -0.23(-0.76%)
Aug 29, 2005 30.14 30.51 29.90 30.46 370,560 +0.31(+1.04%)
Aug 26, 2005 30.51 30.54 29.92 30.14 820,022 -0.37(-1.20%)
Aug 25, 2005 30.15 30.55 30.08 30.51 571,977 +0.40(+1.31%)
Aug 24, 2005 29.74 30.50 29.61 30.11 803,152 +0.41(+1.38%)
Aug 23, 2005 29.99 29.99 29.62 29.70 662,294 -0.25(-0.83%)
Aug 22, 2005 29.70 30.00 29.55 29.95 562,691 +0.45(+1.54%)
Aug 19, 2005 29.51 29.70 29.42 29.50 360,206 +0.03(+0.10%)
Aug 18, 2005 29.23 29.64 29.02 29.47 371,540 +0.15(+0.53%)
Aug 17, 2005 29.18 29.43 29.00 29.32 508,323 +0.17(+0.57%)
Aug 16, 2005 29.60 29.61 29.05 29.15 394,540 -0.50(-1.67%)
Aug 15, 2005 29.51 29.71 29.26 29.64 462,281 +0.12(+0.41%)
Aug 12, 2005 29.47 29.75 29.20 29.52 583,239 -0.04(-0.14%)
Aug 11, 2005 29.70 29.98 29.41 29.57 633,772 +0.07(+0.24%)
Aug 10, 2005 29.67 30.00 29.33 29.50 553,153 -0.12(-0.42%)
Aug 09, 2005 29.85 29.92 29.49 29.62 488,370 -0.23(-0.77%)
Aug 08, 2005 29.95 30.04 29.71 29.85 616,009 -0.02(-0.07%)
Aug 05, 2005 30.06 30.22 29.75 29.87 543,257 -0.25(-0.83%)
Aug 04, 2005 30.65 30.72 29.96 30.12 738,452 -0.67(-2.19%)
Aug 03, 2005 31.12 31.17 30.54 30.80 575,542 -0.36(-1.16%)
Aug 02, 2005 31.25 31.35 31.00 31.16 565,306 -0.17(-0.54%)
Aug 01, 2005 31.30 31.52 30.95 31.33 706,363 +0.04(+0.13%)
Jul 29, 2005 31.24 31.43 30.80 31.29 874,380 +0.03(+0.10%)
Jul 28, 2005 31.00 31.28 30.82 31.25 607,790 +0.25(+0.81%)
Jul 27, 2005 30.82 31.75 30.51 31.00 2,322,468 +1.05(+3.52%)
Jul 26, 2005 29.84 30.33 29.67 29.95 820,945 +0.28(+0.94%)
Jul 25, 2005 30.09 30.25 29.59 29.67 524,531 -0.47(-1.58%)
Jul 22, 2005 30.02 30.36 29.73 30.14 434,100 +0.16(+0.53%)
Jul 21, 2005 30.12 30.12 29.54 29.99 1,005,225 -0.06(-0.20%)
Jul 20, 2005 29.62 30.12 29.58 30.05 575,146 +0.40(+1.33%)
Jul 19, 2005 29.88 29.98 29.46 29.65 462,357 -0.26(-0.85%)
Jul 18, 2005 30.10 30.16 29.85 29.91 382,872 -0.18(-0.61%)
Jul 15, 2005 29.98 30.11 29.84 30.09 568,567 +0.11(+0.37%)
Jul 14, 2005 29.87 30.09 29.67 29.98 418,947 +0.21(+0.69%)
Jul 13, 2005 29.86 29.93 29.65 29.77 377,841 -0.05(-0.15%)
Jul 12, 2005 29.60 30.00 29.44 29.82 753,974 +0.09(+0.32%)
Jul 11, 2005 28.95 29.73 28.84 29.73 918,968 +0.75(+2.57%)
Jul 08, 2005 28.67 29.09 28.38 28.98 944,252 -0.12(-0.41%)
Jul 07, 2005 29.02 29.24 28.74 29.10 431,761 -0.09(-0.33%)
Jul 06, 2005 29.45 29.49 29.07 29.20 361,111 -0.19(-0.65%)
Jul 05, 2005 29.25 29.50 28.70 29.39 337,000 +0.25(+0.86%)
Jul 01, 2005 29.16 29.24 28.81 29.14 329,600 +0.04(+0.12%)
Jun 30, 2005 29.32 29.43 29.09 29.10 581,074 -0.16(-0.55%)
Jun 29, 2005 28.79 29.38 28.77 29.26 604,928 +0.41(+1.40%)
Jun 28, 2005 28.56 28.95 28.45 28.86 635,770 +0.39(+1.35%)
Jun 27, 2005 28.04 28.52 28.02 28.47 586,323 +0.34(+1.23%)
Jun 24, 2005 28.34 28.63 27.99 28.12 605,917 -0.20(-0.72%)
Jun 23, 2005 28.50 28.75 28.16 28.33 615,938 -0.58(-1.99%)
Jun 22, 2005 28.89 29.11 28.63 28.91 326,761 +0.07(+0.24%)
Jun 21, 2005 28.88 29.02 28.59 28.83 237,813 -0.01(-0.03%)
Jun 20, 2005 28.95 29.00 28.67 28.84 525,674 -0.10(-0.35%)
Jun 17, 2005 28.64 29.02 28.45 28.95 1,025,880 +0.42(+1.47%)
Jun 16, 2005 27.91 28.53 27.87 28.52 454,600 +0.57(+2.06%)
Jun 15, 2005 27.85 27.96 27.50 27.95 403,186 +0.21(+0.74%)
Jun 14, 2005 27.67 27.81 27.64 27.75 558,202 +0.08(+0.27%)
Jun 13, 2005 27.57 28.00 27.31 27.67 393,698 +0.17(+0.64%)
Jun 10, 2005 27.79 27.80 27.41 27.50 372,017 -0.24(-0.87%)
Jun 09, 2005 27.69 27.85 27.49 27.74 516,956 -0.02(-0.07%)
Jun 08, 2005 28.31 28.31 27.68 27.75 551,247 -0.52(-1.84%)
Jun 07, 2005 28.63 28.84 28.25 28.27 417,841 -0.32(-1.10%)
Jun 06, 2005 28.50 28.67 28.48 28.59 278,414 +0.09(+0.32%)
Jun 03, 2005 28.73 28.79 28.46 28.50 401,847 -0.16(-0.56%)
Jun 02, 2005 28.83 28.95 28.61 28.66 434,344 -0.22(-0.76%)
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.