C.H. Robinson Worldwide (NQ: CHRW )

98.19 USD -1.51 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 75.41 75.78 74.36 74.98 4,326,769 -0.20(-0.27%)
May 27, 2016 74.99 75.18 75.18 75.18 1,108,300 +0.21(+0.28%)
May 26, 2016 75.10 75.37 74.73 74.97 806,651 +0.16(+0.21%)
May 25, 2016 74.94 75.07 74.48 74.81 1,161,927 +0.12(+0.16%)
May 24, 2016 74.42 74.99 74.03 74.69 1,134,948 +0.33(+0.44%)
May 23, 2016 74.06 74.53 74.06 74.36 846,422 +0.04(+0.05%)
May 20, 2016 73.53 74.49 73.53 74.32 1,093,561 +1.22(+1.67%)
May 19, 2016 72.58 73.38 72.50 73.10 828,887 -0.05(-0.07%)
May 18, 2016 72.61 73.41 72.22 73.15 1,282,697 +0.37(+0.51%)
May 17, 2016 72.06 73.70 71.87 72.78 1,162,629 +0.34(+0.47%)
May 16, 2016 72.44 72.83 71.65 72.44 840,472 +0.13(+0.18%)
May 13, 2016 72.56 72.75 71.83 72.31 1,111,246 -0.16(-0.22%)
May 12, 2016 72.52 72.99 72.00 72.47 840,858 -0.12(-0.17%)
May 11, 2016 72.84 73.20 72.33 72.59 941,941 -0.46(-0.63%)
May 10, 2016 73.69 73.83 72.78 73.05 1,065,926 -0.09(-0.12%)
May 09, 2016 72.50 73.26 72.21 73.14 1,038,939 +0.32(+0.44%)
May 06, 2016 70.95 72.91 70.64 72.82 1,789,637 +1.97(+2.78%)
May 05, 2016 71.71 71.96 70.73 70.85 845,450 -0.89(-1.24%)
May 04, 2016 70.52 71.97 70.34 71.74 1,789,679 +0.90(+1.27%)
May 03, 2016 71.15 71.38 70.48 70.84 1,185,790 -0.97(-1.35%)
May 02, 2016 71.27 71.97 71.16 71.81 1,375,991 +0.84(+1.18%)
Apr 29, 2016 70.75 71.20 70.39 70.97 1,398,210 +0.14(+0.20%)
Apr 28, 2016 70.94 71.61 69.84 70.83 2,433,812 -0.98(-1.36%)
Apr 27, 2016 71.66 73.58 70.08 71.81 3,508,580 -3.90(-5.15%)
Apr 26, 2016 74.57 76.10 74.30 75.71 1,486,697 +1.11(+1.49%)
Apr 25, 2016 74.86 75.09 74.32 74.60 890,934 +0.04(+0.05%)
Apr 22, 2016 74.45 74.98 74.29 74.56 639,117 +0.25(+0.34%)
Apr 21, 2016 74.55 75.29 74.21 74.31 716,200 -0.42(-0.56%)
Apr 20, 2016 75.32 75.65 74.69 74.73 1,085,774 -0.50(-0.66%)
Apr 19, 2016 74.47 75.30 74.11 75.23 1,333,977 +1.12(+1.51%)
Apr 18, 2016 73.47 74.52 73.34 74.11 991,914 +0.60(+0.82%)
Apr 15, 2016 73.41 74.52 73.20 73.51 1,368,437 +0.61(+0.84%)
Apr 14, 2016 73.01 73.31 72.43 72.90 767,973 -0.05(-0.07%)
Apr 13, 2016 72.68 73.57 72.42 72.95 871,251 +0.46(+0.63%)
Apr 12, 2016 72.03 72.70 71.46 72.49 1,260,388 +0.72(+1.00%)
Apr 11, 2016 71.97 72.58 71.52 71.77 1,361,078 -0.07(-0.10%)
Apr 08, 2016 72.18 72.86 71.65 71.84 1,014,181 -0.01(-0.01%)
Apr 07, 2016 73.00 73.03 71.16 71.85 2,129,688 -1.81(-2.46%)
Apr 06, 2016 73.35 73.67 72.90 73.66 882,674 +0.13(+0.18%)
Apr 05, 2016 72.87 74.13 72.87 73.53 781,406 +0.06(+0.08%)
Apr 04, 2016 73.72 74.62 73.29 73.47 1,037,448 -0.18(-0.24%)
Apr 01, 2016 73.72 73.79 72.62 73.65 1,313,228 -0.58(-0.78%)
Mar 31, 2016 74.38 74.50 73.80 74.23 1,168,591 -0.32(-0.43%)
Mar 30, 2016 74.69 74.94 74.13 74.55 612,107 +0.05(+0.07%)
Mar 29, 2016 73.99 74.63 73.68 74.50 767,745 +0.46(+0.62%)
Mar 28, 2016 73.89 74.23 73.37 74.04 819,042 +0.30(+0.41%)
Mar 24, 2016 73.09 73.74 73.74 73.74 608,600 +0.26(+0.35%)
Mar 23, 2016 73.48 73.90 73.18 73.48 728,499 +0.00(+0.00%)
Mar 22, 2016 72.97 73.81 72.97 73.48 718,503 -0.17(-0.23%)
Mar 21, 2016 73.99 74.34 73.12 73.65 1,014,183 -0.69(-0.93%)
Mar 18, 2016 74.12 75.11 73.73 74.34 1,972,977 +0.51(+0.69%)
Mar 17, 2016 73.37 74.66 72.81 73.83 1,158,141 +0.72(+0.98%)
Mar 16, 2016 72.57 73.40 72.33 73.11 1,119,770 +0.04(+0.05%)
Mar 15, 2016 72.17 73.47 71.88 73.07 1,459,422 +0.61(+0.84%)
Mar 14, 2016 72.55 72.98 72.09 72.46 884,248 -0.17(-0.23%)
Mar 11, 2016 72.02 72.70 72.02 72.63 969,249 +1.12(+1.57%)
Mar 10, 2016 71.86 72.07 70.57 71.51 1,674,559 +0.09(+0.13%)
Mar 09, 2016 71.26 72.23 70.55 71.42 899,907 -0.21(-0.29%)
Mar 08, 2016 71.44 72.33 71.12 71.63 1,152,955 +0.03(+0.04%)
Mar 07, 2016 71.48 72.14 70.42 71.60 1,667,920 -1.08(-1.49%)
Mar 04, 2016 71.21 73.50 71.21 72.68 2,288,788 +1.17(+1.64%)
Mar 03, 2016 71.14 71.96 70.98 71.51 1,487,669 +0.10(+0.14%)
Mar 02, 2016 70.54 71.69 70.18 71.41 2,525,328 +0.67(+0.95%)
Mar 01, 2016 70.79 70.94 69.99 70.74 2,089,570 +0.91(+1.30%)
Feb 29, 2016 70.11 70.74 69.74 69.83 1,630,892 -0.52(-0.74%)
Feb 26, 2016 70.36 70.67 69.97 70.35 1,145,807 +0.19(+0.27%)
Feb 25, 2016 70.26 70.31 69.11 70.16 1,353,936 -0.07(-0.10%)
Feb 24, 2016 69.20 70.36 68.96 70.23 1,532,949 +0.70(+1.01%)
Feb 23, 2016 69.37 70.06 68.99 69.53 1,371,323 -0.54(-0.77%)
Feb 22, 2016 71.42 71.87 69.70 70.07 2,660,523 -0.41(-0.58%)
Feb 19, 2016 70.69 70.69 69.24 70.48 2,010,427 -0.48(-0.68%)
Feb 18, 2016 70.69 71.11 70.10 70.96 1,248,175 +0.12(+0.17%)
Feb 17, 2016 71.24 71.88 70.38 70.84 1,656,009 -0.37(-0.52%)
Feb 16, 2016 70.16 71.62 69.93 71.21 1,691,125 +1.05(+1.50%)
Feb 12, 2016 69.12 70.16 70.16 70.16 1,520,500 +1.33(+1.93%)
Feb 11, 2016 68.00 69.15 67.70 68.83 1,588,235 +0.20(+0.29%)
Feb 10, 2016 69.79 70.66 68.59 68.63 2,082,294 -1.06(-1.52%)
Feb 09, 2016 68.78 70.40 68.42 69.69 1,859,919 +0.17(+0.24%)
Feb 08, 2016 67.68 69.61 67.66 69.52 2,430,104 +1.44(+2.12%)
Feb 05, 2016 66.96 68.88 66.96 68.08 3,083,909 +0.63(+0.93%)
Feb 04, 2016 65.68 67.47 65.12 67.45 2,291,970 +2.54(+3.91%)
Feb 03, 2016 65.21 66.61 64.27 64.91 3,450,218 +1.43(+2.25%)
Feb 02, 2016 64.38 65.21 62.92 63.48 2,704,932 -1.73(-2.65%)
Feb 01, 2016 64.05 65.63 63.94 65.21 1,844,335 +0.44(+0.68%)
Jan 29, 2016 63.26 64.78 63.05 64.77 1,821,877 +1.72(+2.73%)
Jan 28, 2016 63.55 64.17 62.72 63.05 1,966,839 -0.13(-0.21%)
Jan 27, 2016 64.00 65.11 63.05 63.18 1,995,579 -0.89(-1.39%)
Jan 26, 2016 63.10 64.35 62.73 64.07 2,391,755 +1.35(+2.15%)
Jan 25, 2016 62.75 64.00 62.61 62.72 2,699,457 -1.51(-2.35%)
Jan 22, 2016 65.09 65.50 64.03 64.23 1,832,445 -0.28(-0.43%)
Jan 21, 2016 64.30 65.23 63.72 64.51 1,999,157 +0.78(+1.22%)
Jan 20, 2016 62.77 64.32 62.18 63.73 1,437,690 +0.07(+0.11%)
Jan 19, 2016 64.48 64.49 62.95 63.66 1,469,507 +0.10(+0.16%)
Jan 15, 2016 61.93 63.56 63.56 63.56 2,358,400 +0.43(+0.68%)
Jan 14, 2016 62.84 63.53 62.06 63.13 1,691,073 +0.44(+0.70%)
Jan 13, 2016 63.06 63.59 62.49 62.69 2,142,958 -0.29(-0.46%)
Jan 12, 2016 61.99 63.20 61.95 62.98 1,410,057 +1.23(+1.99%)
Jan 11, 2016 63.07 63.26 61.11 61.75 1,868,457 -1.37(-2.17%)
Jan 08, 2016 63.24 63.88 62.85 63.12 2,448,836 +0.03(+0.05%)
Jan 07, 2016 64.00 64.08 62.67 63.09 3,114,636 -0.07(-0.11%)
Jan 06, 2016 62.33 63.43 62.05 63.16 2,929,004 -0.31(-0.49%)
Jan 05, 2016 61.69 63.92 61.11 63.47 3,966,989 +1.68(+2.72%)
Jan 04, 2016 61.09 62.02 60.31 61.79 3,072,337 -0.23(-0.37%)
Dec 31, 2015 62.23 62.02 62.02 62.02 1,614,000 -0.34(-0.55%)
Dec 30, 2015 62.88 63.40 62.30 62.36 1,502,132 -0.83(-1.31%)
Dec 29, 2015 63.73 63.73 62.33 63.19 994,990 +0.01(+0.02%)
Dec 28, 2015 63.39 63.53 62.57 63.18 811,523 -0.35(-0.55%)
Dec 24, 2015 63.96 63.53 63.53 63.53 571,700 -0.45(-0.70%)
Dec 23, 2015 63.61 64.13 63.38 63.98 1,275,306 +0.58(+0.91%)
Dec 22, 2015 62.87 63.42 62.46 63.40 1,269,240 +0.90(+1.44%)
Dec 21, 2015 63.01 63.08 61.94 62.50 1,284,461 +0.14(+0.22%)
Dec 18, 2015 63.68 63.68 61.77 62.36 7,190,966 -1.84(-2.87%)
Dec 17, 2015 64.48 65.10 64.19 64.20 2,634,744 -0.07(-0.11%)
Dec 16, 2015 63.53 64.47 63.53 64.27 2,122,899 +1.66(+2.65%)
Dec 15, 2015 61.90 63.21 61.21 62.61 2,628,900 +0.93(+1.51%)
Dec 14, 2015 62.00 62.18 61.26 61.68 2,360,732 -0.32(-0.52%)
Dec 11, 2015 60.92 62.11 60.61 62.00 2,767,015 +0.49(+0.80%)
Dec 10, 2015 60.64 61.66 60.23 61.51 2,173,030 +0.96(+1.59%)
Dec 09, 2015 60.64 61.77 60.12 60.55 1,811,921 +0.04(+0.07%)
Dec 08, 2015 61.56 61.87 59.71 60.51 3,412,459 -1.57(-2.53%)
Dec 07, 2015 62.51 63.05 61.71 62.08 1,868,149 -0.72(-1.15%)
Dec 04, 2015 62.09 63.19 62.09 62.80 2,946,393 +0.58(+0.93%)
Dec 03, 2015 63.35 64.21 61.89 62.22 4,134,687 -1.36(-2.14%)
Dec 02, 2015 64.87 65.31 62.82 63.58 6,043,135 -4.37(-6.43%)
Dec 01, 2015 67.74 68.46 67.21 67.95 828,933 +0.52(+0.77%)
Nov 30, 2015 68.84 69.45 67.39 67.43 1,100,796 -1.43(-2.08%)
Nov 27, 2015 68.66 69.32 68.66 68.86 348,531 +0.25(+0.36%)
Nov 25, 2015 68.43 68.61 68.61 68.61 700,800 +0.39(+0.57%)
Nov 24, 2015 68.12 69.72 67.67 68.22 844,384 -0.03(-0.04%)
Nov 23, 2015 68.79 69.06 68.17 68.25 977,750 -0.28(-0.41%)
Nov 20, 2015 68.58 69.55 68.03 68.53 728,182 +0.22(+0.32%)
Nov 19, 2015 68.19 69.03 67.92 68.31 825,623 +0.03(+0.04%)
Nov 18, 2015 67.84 68.39 67.54 68.28 835,279 +0.45(+0.66%)
Nov 17, 2015 67.34 68.76 66.60 67.83 830,498 +0.42(+0.62%)
Nov 16, 2015 67.18 67.65 66.67 67.41 770,378 +0.39(+0.58%)
Nov 13, 2015 67.38 67.83 66.69 67.02 707,930 -0.46(-0.68%)
Nov 12, 2015 68.25 69.04 67.43 67.48 791,143 -1.27(-1.85%)
Nov 11, 2015 68.93 69.25 68.34 68.75 560,086 +0.00(+0.00%)
Nov 10, 2015 67.63 69.09 67.63 68.75 928,791 +0.93(+1.37%)
Nov 09, 2015 68.35 68.57 67.19 67.82 973,302 -0.90(-1.31%)
Nov 06, 2015 68.55 68.73 67.62 68.72 1,029,089 +0.42(+0.61%)
Nov 05, 2015 68.77 68.91 67.73 68.30 1,215,038 -0.41(-0.60%)
Nov 04, 2015 69.97 70.26 68.30 68.71 1,281,392 -1.43(-2.04%)
Nov 03, 2015 70.16 70.38 69.75 70.14 705,785 -0.10(-0.14%)
Nov 02, 2015 69.38 70.33 69.38 70.24 978,579 +0.86(+1.24%)
Oct 30, 2015 69.31 69.79 68.92 69.38 1,333,996 +0.00(+0.00%)
Oct 29, 2015 67.90 69.49 67.67 69.38 1,882,235 +1.39(+2.04%)
Oct 28, 2015 70.72 70.96 66.54 67.99 3,932,288 -2.00(-2.86%)
Oct 27, 2015 71.57 72.91 69.81 69.99 3,199,434 -2.51(-3.46%)
Oct 26, 2015 73.08 73.34 72.08 72.50 1,176,465 -0.29(-0.40%)
Oct 23, 2015 73.24 73.27 72.37 72.79 1,229,547 +0.07(+0.10%)
Oct 22, 2015 72.35 73.22 72.31 72.72 1,563,224 +0.86(+1.20%)
Oct 21, 2015 72.48 72.97 71.78 71.86 1,120,883 -0.27(-0.37%)
Oct 20, 2015 71.69 72.61 71.69 72.13 861,648 +0.23(+0.32%)
Oct 19, 2015 71.49 72.31 71.23 71.90 827,158 +0.15(+0.21%)
Oct 16, 2015 71.27 72.62 71.27 71.75 818,560 -0.55(-0.76%)
Oct 15, 2015 71.25 72.51 70.37 72.30 1,098,124 +1.34(+1.89%)
Oct 14, 2015 71.61 72.01 70.65 70.96 1,340,787 -0.39(-0.55%)
Oct 13, 2015 71.85 72.20 71.29 71.35 1,012,284 -0.65(-0.90%)
Oct 12, 2015 72.08 72.29 71.41 72.00 895,488 +0.29(+0.40%)
Oct 09, 2015 71.12 72.39 70.85 71.71 1,979,109 +0.82(+1.16%)
Oct 08, 2015 70.04 71.06 69.42 70.89 1,710,300 +0.71(+1.01%)
Oct 07, 2015 70.25 71.02 69.80 70.18 2,008,683 -0.06(-0.09%)
Oct 06, 2015 70.28 70.29 69.33 70.24 1,225,177 +0.20(+0.29%)
Oct 05, 2015 69.18 70.38 68.95 70.04 1,397,629 +1.23(+1.79%)
Oct 02, 2015 66.81 68.83 66.54 68.81 1,565,077 +1.10(+1.62%)
Oct 01, 2015 68.16 68.23 66.89 67.71 1,675,053 -0.07(-0.10%)
Sep 30, 2015 67.58 68.36 67.41 67.78 2,064,235 -0.37(-0.54%)
Sep 29, 2015 67.71 68.24 67.62 68.15 2,089,001 +0.29(+0.43%)
Sep 28, 2015 68.73 69.44 67.82 67.86 1,758,928 -0.67(-0.98%)
Sep 25, 2015 67.65 68.80 67.19 68.53 1,410,631 +1.00(+1.48%)
Sep 24, 2015 67.24 67.94 66.46 67.53 2,097,418 +0.13(+0.19%)
Sep 23, 2015 66.82 67.57 66.53 67.40 1,376,227 +0.54(+0.81%)
Sep 22, 2015 67.56 67.84 66.45 66.86 1,105,284 -1.66(-2.42%)
Sep 21, 2015 67.81 68.86 67.57 68.52 695,795 +0.95(+1.41%)
Sep 18, 2015 68.17 68.34 67.45 67.57 2,349,950 -1.46(-2.12%)
Sep 17, 2015 69.84 69.99 68.89 69.03 1,032,810 -0.76(-1.09%)
Sep 16, 2015 69.46 69.92 69.10 69.79 988,436 +0.30(+0.43%)
Sep 15, 2015 68.70 69.64 68.47 69.49 1,074,796 +0.89(+1.30%)
Sep 14, 2015 69.09 69.43 68.39 68.60 751,190 -0.08(-0.12%)
Sep 11, 2015 68.79 69.07 68.21 68.68 1,364,054 -0.32(-0.46%)
Sep 10, 2015 68.33 69.48 68.16 69.00 1,479,345 +0.17(+0.25%)
Sep 09, 2015 69.51 69.59 68.58 68.83 1,154,964 -0.11(-0.16%)
Sep 08, 2015 68.76 69.12 68.17 68.94 1,287,317 +1.24(+1.83%)
Sep 04, 2015 67.42 67.70 67.70 67.70 1,207,500 -0.50(-0.73%)
Sep 03, 2015 68.72 69.37 68.08 68.20 1,390,103 -0.54(-0.79%)
Sep 02, 2015 67.29 68.75 66.93 68.74 3,147,423 +2.74(+4.15%)
Sep 01, 2015 66.08 67.08 65.74 66.00 1,640,641 -1.43(-2.12%)
Aug 31, 2015 66.97 68.10 66.59 67.43 1,336,251 +0.19(+0.28%)
Aug 28, 2015 67.69 68.05 66.71 67.24 1,917,880 -0.58(-0.86%)
Aug 27, 2015 67.70 68.00 66.78 67.82 1,545,098 +0.56(+0.83%)
Aug 26, 2015 65.74 67.31 65.53 67.26 2,446,983 +3.12(+4.86%)
Aug 25, 2015 65.87 66.45 64.09 64.14 2,283,243 -1.02(-1.57%)
Aug 24, 2015 65.17 66.81 64.09 65.16 3,481,531 -2.08(-3.09%)
Aug 21, 2015 68.36 68.86 67.09 67.24 1,545,765 -1.98(-2.86%)
Aug 20, 2015 70.02 70.32 69.13 69.22 1,671,040 -1.61(-2.27%)
Aug 19, 2015 70.06 71.15 69.22 70.83 1,780,740 +1.08(+1.55%)
Aug 18, 2015 69.72 70.37 69.48 69.75 1,151,983 +0.06(+0.09%)
Aug 17, 2015 69.21 69.72 68.54 69.69 976,651 +0.29(+0.42%)
Aug 14, 2015 68.85 69.47 68.66 69.40 678,930 +0.69(+1.00%)
Aug 13, 2015 69.03 69.27 68.59 68.71 813,010 -0.39(-0.56%)
Aug 12, 2015 69.16 69.20 68.42 69.10 1,670,993 -0.74(-1.06%)
Aug 11, 2015 69.19 70.04 68.87 69.84 1,065,630 +0.26(+0.37%)
Aug 10, 2015 69.51 69.94 69.22 69.58 790,201 +0.73(+1.06%)
Aug 07, 2015 69.56 69.56 68.23 68.85 1,235,129 -0.82(-1.18%)
Aug 06, 2015 70.55 70.58 69.02 69.67 1,278,012 -0.64(-0.91%)
Aug 05, 2015 71.09 71.50 70.19 70.31 1,329,265 -0.11(-0.16%)
Aug 04, 2015 70.81 71.38 70.01 70.42 2,144,804 -0.30(-0.42%)
Aug 03, 2015 70.14 70.94 70.02 70.72 1,554,528 +0.57(+0.81%)
Jul 31, 2015 70.32 70.59 69.65 70.15 1,433,716 +0.28(+0.40%)
Jul 30, 2015 69.44 70.01 69.00 69.87 2,483,069 +0.02(+0.03%)
Jul 29, 2015 70.00 71.34 69.11 69.85 3,464,914 +3.12(+4.68%)
Jul 28, 2015 64.80 66.88 64.39 66.73 2,039,359 +1.97(+3.04%)
Jul 27, 2015 63.86 64.93 63.86 64.76 1,285,988 +0.45(+0.70%)
Jul 24, 2015 64.45 64.84 63.98 64.31 989,534 -0.11(-0.17%)
Jul 23, 2015 65.00 65.11 64.30 64.42 1,105,258 -0.83(-1.27%)
Jul 22, 2015 65.27 66.00 65.11 65.25 1,704,190 -0.14(-0.21%)
Jul 21, 2015 63.76 65.65 63.45 65.39 2,126,626 +1.72(+2.70%)
Jul 20, 2015 63.04 63.75 62.94 63.67 866,078 +0.67(+1.06%)
Jul 17, 2015 63.26 64.09 62.90 63.00 1,258,419 -0.32(-0.51%)
Jul 16, 2015 63.32 63.79 63.10 63.32 949,185 +0.28(+0.44%)
Jul 15, 2015 64.40 64.64 62.88 63.04 1,324,228 -1.28(-1.99%)
Jul 14, 2015 64.79 64.86 64.09 64.32 1,183,286 -0.51(-0.79%)
Jul 13, 2015 63.73 64.93 63.67 64.83 1,199,921 +1.28(+2.01%)
Jul 10, 2015 62.78 63.81 62.37 63.55 1,265,310 +1.39(+2.24%)
Jul 09, 2015 62.72 63.11 62.18 62.16 971,898 +0.27(+0.44%)
Jul 08, 2015 62.65 62.97 61.64 61.89 1,283,836 -1.31(-2.07%)
Jul 07, 2015 62.30 63.26 61.99 63.20 1,494,204 +1.04(+1.67%)
Jul 06, 2015 62.17 63.06 61.90 62.16 1,141,928 -0.90(-1.43%)
Jul 02, 2015 62.53 63.06 63.06 63.06 1,604,800 +0.79(+1.27%)
Jul 01, 2015 62.79 62.94 62.21 62.27 1,254,039 -0.12(-0.19%)
Jun 30, 2015 62.36 63.74 62.07 62.39 1,400,969 +0.70(+1.13%)
Jun 29, 2015 62.46 62.97 61.68 61.69 1,239,360 -1.35(-2.14%)
Jun 26, 2015 62.70 63.28 62.45 63.04 1,332,946 +0.57(+0.91%)
Jun 25, 2015 62.74 62.96 62.37 62.47 1,087,163 -0.13(-0.21%)
Jun 24, 2015 63.92 64.12 62.57 62.60 1,170,663 -1.17(-1.83%)
Jun 23, 2015 64.70 64.70 63.58 63.77 718,767 -0.39(-0.61%)
Jun 22, 2015 64.66 64.80 64.06 64.16 778,155 -0.05(-0.08%)
Jun 19, 2015 64.76 64.88 64.06 64.21 1,419,736 -0.59(-0.91%)
Jun 18, 2015 64.29 65.43 64.15 64.80 2,004,893 +0.78(+1.21%)
Jun 17, 2015 63.92 64.29 63.69 64.03 1,580,670 +0.10(+0.15%)
Jun 16, 2015 63.63 64.09 63.52 63.93 1,674,101 +0.18(+0.28%)
Jun 15, 2015 63.22 63.81 62.78 63.75 1,344,642 +0.05(+0.08%)
Jun 12, 2015 63.99 64.17 63.14 63.70 1,500,845 -0.62(-0.96%)
Jun 11, 2015 63.89 64.44 63.89 64.32 1,102,513 +0.50(+0.78%)
Jun 10, 2015 63.95 64.54 63.70 63.82 1,148,102 +0.05(+0.08%)
Jun 09, 2015 63.15 64.65 63.06 63.77 2,153,683 +0.42(+0.66%)
Jun 08, 2015 63.96 64.00 63.21 63.35 1,609,562 -0.83(-1.29%)
Jun 05, 2015 63.07 64.41 63.07 64.18 2,217,296 +0.83(+1.31%)
Jun 04, 2015 64.09 64.28 63.14 63.35 2,388,952 -1.27(-1.97%)
Jun 03, 2015 61.97 64.98 61.90 64.62 3,306,960 +2.98(+4.83%)
Jun 02, 2015 61.65 62.33 61.46 61.64 3,272,268 -0.47(-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.