C.H. Robinson Worldwide (NQ: CHRW )

102.97 +0.93 (+0.91%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.65 61.95 60.79 61.30 5,292,559 -0.16(-0.27%)
May 27, 2016 61.31 61.46 61.46 61.46 1,355,686 +0.17(+0.28%)
May 26, 2016 61.40 61.62 61.09 61.29 986,705 +0.13(+0.21%)
May 25, 2016 61.26 61.37 60.89 61.16 1,421,284 +0.10(+0.16%)
May 24, 2016 60.84 61.31 60.52 61.06 1,388,282 +0.27(+0.44%)
May 23, 2016 60.55 60.93 60.55 60.79 1,035,354 +0.03(+0.05%)
May 20, 2016 60.11 60.90 60.11 60.76 1,337,657 +1.00(+1.67%)
May 19, 2016 59.34 59.99 59.27 59.76 1,013,905 -0.04(-0.07%)
May 18, 2016 59.36 60.01 59.04 59.80 1,569,011 +0.30(+0.51%)
May 17, 2016 58.91 60.25 58.76 59.50 1,422,142 +0.28(+0.47%)
May 16, 2016 59.22 59.54 58.58 59.22 1,028,076 +0.11(+0.18%)
May 13, 2016 59.32 59.47 58.72 59.11 1,359,290 -0.13(-0.22%)
May 12, 2016 59.29 59.67 58.86 59.25 1,028,548 -0.10(-0.17%)
May 11, 2016 59.55 59.84 59.13 59.34 1,152,194 -0.38(-0.63%)
May 10, 2016 60.24 60.36 59.50 59.72 1,303,854 -0.07(-0.12%)
May 09, 2016 59.27 59.89 59.03 59.79 1,270,843 +0.26(+0.44%)
May 06, 2016 58.00 59.61 57.75 59.53 2,189,106 +1.61(+2.78%)
May 05, 2016 58.62 58.83 57.82 57.92 1,034,165 -0.73(-1.24%)
May 04, 2016 57.65 58.84 57.50 58.65 2,189,158 +0.74(+1.27%)
May 03, 2016 58.17 58.35 57.62 57.91 1,450,473 -0.79(-1.35%)
May 02, 2016 58.26 58.84 58.17 58.71 1,683,129 +0.69(+1.18%)
Apr 29, 2016 57.84 58.21 57.55 58.02 1,710,308 +0.11(+0.20%)
Apr 28, 2016 57.99 58.54 57.10 57.90 2,977,070 -0.80(-1.36%)
Apr 27, 2016 58.58 60.15 57.29 58.71 4,291,740 -3.19(-5.15%)
Apr 26, 2016 60.96 62.21 60.74 61.89 1,818,546 +0.91(+1.49%)
Apr 25, 2016 61.20 61.39 60.76 60.99 1,089,801 +0.03(+0.05%)
Apr 22, 2016 60.86 61.30 60.73 60.95 781,776 +0.20(+0.34%)
Apr 21, 2016 60.95 61.55 60.67 60.75 876,065 -0.34(-0.56%)
Apr 20, 2016 61.58 61.85 61.06 61.09 1,328,132 -0.41(-0.66%)
Apr 19, 2016 60.88 61.56 60.59 61.50 1,631,737 +0.92(+1.51%)
Apr 18, 2016 60.06 60.92 59.96 60.59 1,213,321 +0.49(+0.82%)
Apr 15, 2016 60.01 60.92 59.84 60.10 1,673,889 +0.50(+0.84%)
Apr 14, 2016 59.69 59.93 59.21 59.60 939,394 -0.04(-0.07%)
Apr 13, 2016 59.42 60.15 59.20 59.64 1,065,725 +0.38(+0.63%)
Apr 12, 2016 58.89 59.43 58.42 59.26 1,541,722 +0.59(+1.00%)
Apr 11, 2016 58.84 59.34 58.47 58.67 1,664,888 -0.06(-0.10%)
Apr 08, 2016 59.01 59.57 58.58 58.73 1,240,559 -0.01(-0.01%)
Apr 07, 2016 59.68 59.70 58.17 58.74 2,605,061 -1.48(-2.46%)
Apr 06, 2016 59.97 60.23 59.60 60.22 1,079,698 +0.11(+0.18%)
Apr 05, 2016 59.57 60.60 59.57 60.11 955,825 +0.05(+0.08%)
Apr 04, 2016 60.27 61.00 59.92 60.06 1,269,019 -0.15(-0.24%)
Apr 01, 2016 60.27 60.32 59.37 60.21 1,606,357 -0.47(-0.78%)
Mar 31, 2016 60.81 60.91 60.33 60.68 1,429,435 -0.26(-0.43%)
Mar 30, 2016 61.06 61.26 60.60 60.95 748,737 +0.04(+0.07%)
Mar 29, 2016 60.49 61.01 60.23 60.91 939,115 +0.38(+0.62%)
Mar 28, 2016 60.41 60.68 59.98 60.53 1,001,862 +0.25(+0.41%)
Mar 24, 2016 59.75 60.28 60.28 60.28 744,447 +0.21(+0.35%)
Mar 23, 2016 60.07 60.41 59.83 60.07 891,109 +0.00(+0.00%)
Mar 22, 2016 59.65 60.34 59.65 60.07 878,882 -0.14(-0.23%)
Mar 21, 2016 60.49 60.77 59.78 60.21 1,240,561 -0.56(-0.93%)
Mar 18, 2016 60.59 61.40 60.28 60.77 2,413,370 +0.42(+0.69%)
Mar 17, 2016 59.98 61.04 59.52 60.36 1,416,652 +0.59(+0.98%)
Mar 16, 2016 59.33 60.01 59.13 59.77 1,369,717 +0.03(+0.05%)
Mar 15, 2016 59.00 60.06 58.76 59.74 1,785,183 +0.50(+0.84%)
Mar 14, 2016 59.31 59.66 58.94 59.24 1,081,623 -0.14(-0.23%)
Mar 11, 2016 58.88 59.43 58.88 59.38 1,185,597 +0.92(+1.57%)
Mar 10, 2016 58.75 58.92 57.69 58.46 2,048,342 +0.07(+0.13%)
Mar 09, 2016 58.26 59.05 57.68 58.39 1,100,777 -0.17(-0.29%)
Mar 08, 2016 58.40 59.13 58.14 58.56 1,410,309 +0.02(+0.04%)
Mar 07, 2016 58.44 58.98 57.57 58.53 2,040,221 -0.88(-1.49%)
Mar 04, 2016 58.22 60.09 58.22 59.42 2,799,674 +0.96(+1.64%)
Mar 03, 2016 58.16 58.83 58.03 58.46 1,819,735 +0.08(+0.14%)
Mar 02, 2016 57.67 58.61 57.37 58.38 3,089,013 +0.90(+1.56%)
Mar 01, 2016 57.52 57.64 56.87 57.48 2,571,621 +0.74(+1.30%)
Feb 29, 2016 56.97 57.48 56.67 56.74 2,007,128 -0.42(-0.74%)
Feb 26, 2016 57.17 57.42 56.85 57.16 1,410,137 +0.15(+0.27%)
Feb 25, 2016 57.09 57.13 56.16 57.01 1,666,280 -0.06(-0.10%)
Feb 24, 2016 56.23 57.17 56.04 57.07 1,886,590 +0.57(+1.01%)
Feb 23, 2016 56.37 56.93 56.06 56.50 1,687,678 -0.44(-0.77%)
Feb 22, 2016 58.03 58.40 56.63 56.94 3,274,289 -0.33(-0.58%)
Feb 19, 2016 57.44 57.44 56.26 57.27 2,474,220 -0.39(-0.68%)
Feb 18, 2016 57.44 57.78 56.96 57.66 1,536,121 +0.10(+0.17%)
Feb 17, 2016 57.89 58.41 57.19 57.56 2,038,040 -0.30(-0.52%)
Feb 16, 2016 57.01 58.19 56.82 57.86 2,081,257 +0.85(+1.50%)
Feb 12, 2016 56.16 57.01 57.01 57.01 1,871,270 +1.08(+1.93%)
Feb 11, 2016 55.25 56.19 55.01 55.93 1,954,631 +0.16(+0.29%)
Feb 10, 2016 56.71 57.41 55.73 55.77 2,562,666 -0.86(-1.52%)
Feb 09, 2016 55.89 57.20 55.59 56.63 2,288,990 +0.14(+0.24%)
Feb 08, 2016 54.99 56.56 54.98 56.49 2,990,714 +1.17(+2.12%)
Feb 05, 2016 54.41 55.97 54.41 55.32 3,795,347 +0.51(+0.93%)
Feb 04, 2016 53.37 54.82 52.91 54.81 2,820,713 +2.06(+3.91%)
Feb 03, 2016 52.99 54.12 52.22 52.74 4,246,162 +1.16(+2.25%)
Feb 02, 2016 52.31 52.99 51.13 51.58 3,328,943 -1.41(-2.65%)
Feb 01, 2016 52.04 53.33 51.95 52.99 2,269,811 +0.36(+0.68%)
Jan 29, 2016 51.40 52.64 51.23 52.63 2,242,172 +1.40(+2.73%)
Jan 28, 2016 51.64 52.14 50.96 51.23 2,420,576 -0.11(-0.21%)
Jan 27, 2016 52.00 52.91 51.23 51.34 2,455,946 -0.72(-1.39%)
Jan 26, 2016 51.27 52.29 50.97 52.06 2,943,518 +1.10(+2.15%)
Jan 25, 2016 50.99 52.00 50.87 50.96 3,322,205 -1.23(-2.35%)
Jan 22, 2016 52.89 53.22 52.03 52.19 2,255,178 -0.23(-0.43%)
Jan 21, 2016 52.25 53.00 51.78 52.42 2,460,350 +0.63(+1.22%)
Jan 20, 2016 51.00 52.26 50.52 51.78 1,769,356 +0.06(+0.11%)
Jan 19, 2016 52.39 52.40 51.15 51.73 1,808,513 +0.08(+0.16%)
Jan 15, 2016 50.32 51.65 51.65 51.65 2,902,468 +0.35(+0.68%)
Jan 14, 2016 51.06 51.62 50.43 51.30 2,081,193 +0.36(+0.70%)
Jan 13, 2016 51.24 51.67 50.78 50.94 2,637,325 -0.24(-0.46%)
Jan 12, 2016 50.37 51.35 50.34 51.17 1,735,348 +1.00(+1.99%)
Jan 11, 2016 51.25 51.40 49.65 50.17 2,299,498 -1.11(-2.17%)
Jan 08, 2016 51.39 51.91 51.07 51.29 3,013,767 +0.02(+0.05%)
Jan 07, 2016 52.00 52.07 50.92 51.26 3,833,163 -0.06(-0.11%)
Jan 06, 2016 50.65 51.54 50.42 51.32 3,604,707 -0.25(-0.49%)
Jan 05, 2016 50.13 51.94 49.66 51.57 4,882,149 +1.36(+2.72%)
Jan 04, 2016 49.64 50.39 49.00 50.21 3,781,106 -0.19(-0.37%)
Dec 31, 2015 50.56 50.39 50.39 50.39 1,986,339 -0.28(-0.55%)
Dec 30, 2015 51.09 51.52 50.62 50.67 1,848,664 -0.67(-1.31%)
Dec 29, 2015 51.78 51.78 50.64 51.34 1,224,528 +0.01(+0.02%)
Dec 28, 2015 51.51 51.62 50.84 51.34 998,736 -0.28(-0.55%)
Dec 24, 2015 51.97 51.62 51.62 51.62 703,587 -0.37(-0.70%)
Dec 23, 2015 51.69 52.11 51.50 51.99 1,569,511 +0.47(+0.91%)
Dec 22, 2015 51.09 51.53 50.75 51.52 1,562,045 +0.73(+1.44%)
Dec 21, 2015 51.20 51.26 50.33 50.78 1,580,778 +0.11(+0.22%)
Dec 18, 2015 51.74 51.74 50.19 50.67 8,849,878 -1.50(-2.87%)
Dec 17, 2015 52.39 52.90 52.16 52.17 3,242,563 -0.06(-0.11%)
Dec 16, 2015 51.62 52.39 51.62 52.22 2,612,638 +1.35(+2.65%)
Dec 15, 2015 50.30 51.36 49.74 50.87 3,235,371 +0.76(+1.51%)
Dec 14, 2015 50.38 50.52 49.78 50.12 2,905,338 -0.26(-0.52%)
Dec 11, 2015 49.50 50.47 49.25 50.38 3,405,348 +0.40(+0.80%)
Dec 10, 2015 49.27 50.10 48.94 49.98 2,674,334 +1.13(+2.31%)
Dec 09, 2015 48.92 49.83 48.50 48.85 2,245,870 +0.03(+0.07%)
Dec 08, 2015 49.67 49.92 48.17 48.82 4,229,731 -1.27(-2.53%)
Dec 07, 2015 50.43 50.87 49.79 50.08 2,315,564 -0.58(-1.15%)
Dec 04, 2015 50.09 50.98 50.09 50.67 3,652,044 +0.47(+0.93%)
Dec 03, 2015 51.11 51.80 49.93 50.20 5,124,930 -1.10(-2.14%)
Dec 02, 2015 52.34 52.69 50.68 51.30 7,490,445 -3.53(-6.43%)
Dec 01, 2015 54.65 55.23 54.22 54.82 1,027,459 +0.42(+0.77%)
Nov 30, 2015 55.54 56.03 54.37 54.40 1,364,432 -1.15(-2.08%)
Nov 27, 2015 55.39 55.93 55.39 55.55 432,003 +0.20(+0.36%)
Nov 25, 2015 55.21 55.35 55.35 55.35 868,639 +0.31(+0.57%)
Nov 24, 2015 54.96 56.25 54.59 55.04 1,046,611 -0.02(-0.04%)
Nov 23, 2015 55.50 55.72 55.00 55.06 1,211,917 -0.23(-0.41%)
Nov 20, 2015 55.33 56.11 54.89 55.29 902,579 +0.18(+0.32%)
Nov 19, 2015 55.01 55.69 54.80 55.11 1,023,356 +0.02(+0.04%)
Nov 18, 2015 54.73 55.18 54.49 55.09 1,035,325 +0.36(+0.66%)
Nov 17, 2015 54.33 55.47 53.73 54.72 1,029,399 +0.34(+0.62%)
Nov 16, 2015 54.20 54.58 53.79 54.38 954,880 +0.31(+0.58%)
Nov 13, 2015 54.36 54.72 53.80 54.07 877,476 -0.37(-0.68%)
Nov 12, 2015 55.06 55.70 54.40 54.44 980,619 -1.02(-1.85%)
Nov 11, 2015 55.61 55.87 55.14 55.47 694,224 +0.00(+0.00%)
Nov 10, 2015 54.56 55.74 54.56 55.47 1,151,233 +0.75(+1.37%)
Nov 09, 2015 55.14 55.32 54.21 54.72 1,206,404 -0.73(-1.31%)
Nov 06, 2015 55.30 55.45 54.55 55.44 1,275,552 +0.34(+0.62%)
Nov 05, 2015 55.48 55.60 54.64 55.10 1,506,035 -0.33(-0.60%)
Nov 04, 2015 56.45 56.68 55.10 55.43 1,588,281 -1.15(-2.04%)
Nov 03, 2015 56.60 56.78 56.27 56.59 874,818 -0.08(-0.14%)
Nov 02, 2015 55.97 56.74 55.97 56.67 1,212,945 +0.69(+1.24%)
Oct 30, 2015 55.92 56.31 55.60 55.97 1,653,483 +0.00(+0.00%)
Oct 29, 2015 54.78 56.06 54.59 55.97 2,333,023 +1.12(+2.04%)
Oct 28, 2015 57.06 57.25 53.68 54.85 4,874,057 -1.61(-2.86%)
Oct 27, 2015 57.74 58.82 56.32 56.47 3,965,687 -2.02(-3.46%)
Oct 26, 2015 58.96 59.17 58.15 58.49 1,458,224 -0.23(-0.40%)
Oct 23, 2015 59.09 59.11 58.39 58.73 1,524,019 +0.06(+0.10%)
Oct 22, 2015 58.37 59.07 58.34 58.67 1,937,610 +0.69(+1.20%)
Oct 21, 2015 58.48 58.87 57.91 57.98 1,389,330 -0.22(-0.37%)
Oct 20, 2015 57.84 58.58 57.84 58.19 1,068,009 +0.19(+0.32%)
Oct 19, 2015 57.68 58.34 57.47 58.01 1,025,259 +0.12(+0.21%)
Oct 16, 2015 57.50 58.59 57.50 57.89 1,014,602 -0.44(-0.76%)
Oct 15, 2015 57.48 58.50 56.77 58.33 1,361,121 +1.08(+1.89%)
Oct 14, 2015 57.77 58.10 57.00 57.25 1,661,900 -0.31(-0.55%)
Oct 13, 2015 57.97 58.25 57.52 57.56 1,254,722 -0.52(-0.90%)
Oct 12, 2015 58.15 58.32 57.61 58.09 1,109,954 +0.23(+0.40%)
Oct 09, 2015 57.38 58.40 57.16 57.85 2,453,098 +0.66(+1.16%)
Oct 08, 2015 56.51 57.33 56.01 57.19 2,119,911 +0.57(+1.01%)
Oct 07, 2015 56.68 57.30 56.31 56.62 2,489,755 -0.05(-0.09%)
Oct 06, 2015 56.70 56.71 55.93 56.67 1,518,602 +0.16(+0.29%)
Oct 05, 2015 55.81 56.78 55.63 56.51 1,732,356 +0.99(+1.79%)
Oct 02, 2015 53.90 55.53 53.68 55.51 1,939,907 +0.89(+1.62%)
Oct 01, 2015 54.99 55.05 53.97 54.63 2,076,222 -0.06(-0.10%)
Sep 30, 2015 54.52 55.15 54.38 54.68 2,558,612 -0.30(-0.54%)
Sep 29, 2015 54.63 55.05 54.55 54.98 2,589,309 +0.23(+0.43%)
Sep 28, 2015 55.45 56.02 54.72 54.75 2,180,185 -0.54(-0.98%)
Sep 25, 2015 54.58 55.51 54.21 55.29 1,748,472 +0.81(+1.48%)
Sep 24, 2015 54.25 54.81 53.62 54.48 2,599,742 +0.10(+0.19%)
Sep 23, 2015 53.91 54.51 53.67 54.38 1,705,828 +0.44(+0.81%)
Sep 22, 2015 54.51 54.73 53.61 53.94 1,369,995 -1.34(-2.42%)
Sep 21, 2015 54.71 55.55 54.51 55.28 862,435 +0.77(+1.41%)
Sep 18, 2015 55.00 55.14 54.42 54.51 2,912,755 -1.18(-2.12%)
Sep 17, 2015 56.35 56.47 55.58 55.69 1,280,164 -0.61(-1.09%)
Sep 16, 2015 56.04 56.41 55.75 56.31 1,225,163 +0.24(+0.43%)
Sep 15, 2015 55.43 56.18 55.24 56.06 1,332,206 +0.72(+1.30%)
Sep 14, 2015 55.74 56.01 55.18 55.34 931,097 -0.06(-0.12%)
Sep 11, 2015 55.50 55.72 55.03 55.41 1,690,740 -0.26(-0.46%)
Sep 10, 2015 55.13 56.05 54.99 55.67 1,833,643 +0.14(+0.25%)
Sep 09, 2015 56.08 56.14 55.33 55.53 1,431,574 -0.09(-0.16%)
Sep 08, 2015 55.47 55.76 54.99 55.62 1,595,625 +1.00(+1.83%)
Sep 04, 2015 54.39 54.62 54.62 54.62 1,496,692 -0.40(-0.73%)
Sep 03, 2015 55.44 55.97 54.93 55.02 1,723,027 -0.44(-0.79%)
Sep 02, 2015 54.29 55.47 54.00 55.46 3,901,220 +2.52(+4.75%)
Sep 01, 2015 53.01 53.81 52.73 52.94 2,045,345 -1.15(-2.12%)
Aug 31, 2015 53.72 54.63 53.41 54.09 1,665,869 +0.15(+0.28%)
Aug 28, 2015 54.30 54.59 53.51 53.94 2,390,971 -0.47(-0.86%)
Aug 27, 2015 54.30 54.55 53.57 54.40 1,926,234 +0.45(+0.83%)
Aug 26, 2015 52.73 53.99 52.56 53.95 3,050,591 +2.50(+4.86%)
Aug 25, 2015 52.84 53.30 51.41 51.45 2,846,460 -0.82(-1.57%)
Aug 24, 2015 52.28 53.59 51.41 52.27 4,340,335 -1.67(-3.09%)
Aug 21, 2015 54.83 55.23 53.82 53.94 1,927,065 -1.59(-2.86%)
Aug 20, 2015 56.17 56.41 55.45 55.52 2,083,242 -1.29(-2.27%)
Aug 19, 2015 56.20 57.07 55.52 56.82 2,220,002 +0.87(+1.55%)
Aug 18, 2015 55.92 56.45 55.73 55.95 1,436,147 +0.05(+0.09%)
Aug 17, 2015 55.52 55.92 54.98 55.90 1,217,565 +0.23(+0.42%)
Aug 14, 2015 55.23 55.72 55.07 55.67 846,404 +0.55(+1.00%)
Aug 13, 2015 55.37 55.56 55.02 55.11 1,013,558 -0.31(-0.56%)
Aug 12, 2015 55.48 55.51 54.88 55.43 2,083,184 -0.59(-1.06%)
Aug 11, 2015 55.50 56.18 55.24 56.02 1,328,493 +0.21(+0.37%)
Aug 10, 2015 55.76 56.10 55.52 55.81 985,123 +0.59(+1.06%)
Aug 07, 2015 55.80 55.80 54.73 55.23 1,539,803 -0.66(-1.18%)
Aug 06, 2015 56.59 56.61 55.36 55.88 1,593,264 -0.51(-0.91%)
Aug 05, 2015 57.02 57.35 56.30 56.40 1,657,160 -0.09(-0.16%)
Aug 04, 2015 56.80 57.26 56.16 56.49 2,673,872 -0.24(-0.42%)
Aug 03, 2015 56.26 56.90 56.17 56.73 1,937,990 +0.46(+0.81%)
Jul 31, 2015 56.41 56.62 55.87 56.27 1,787,377 +0.22(+0.40%)
Jul 30, 2015 55.70 56.16 55.35 56.05 3,095,578 +0.02(+0.03%)
Jul 29, 2015 56.15 57.22 55.44 56.03 4,319,619 +2.50(+4.68%)
Jul 28, 2015 51.98 53.65 51.65 53.53 2,542,416 +1.58(+3.04%)
Jul 27, 2015 51.22 52.08 51.22 51.95 1,603,208 +0.36(+0.70%)
Jul 24, 2015 51.70 52.01 51.32 51.59 1,233,626 -0.09(-0.17%)
Jul 23, 2015 52.14 52.23 51.58 51.67 1,377,896 -0.67(-1.27%)
Jul 22, 2015 52.36 52.94 52.23 52.34 2,124,570 -0.11(-0.21%)
Jul 21, 2015 51.14 52.66 50.90 52.45 2,651,210 +1.38(+2.70%)
Jul 20, 2015 50.57 51.14 50.49 51.07 1,079,717 +0.54(+1.06%)
Jul 17, 2015 50.74 51.41 50.45 50.53 1,568,838 -0.26(-0.51%)
Jul 16, 2015 50.79 51.17 50.62 50.79 1,183,324 +0.22(+0.44%)
Jul 15, 2015 51.66 51.85 50.43 50.57 1,650,881 -1.03(-1.99%)
Jul 14, 2015 51.97 52.03 51.41 51.59 1,475,172 -0.41(-0.79%)
Jul 13, 2015 51.12 52.08 51.07 52.00 1,495,910 +1.03(+2.01%)
Jul 10, 2015 50.36 51.18 50.03 50.98 1,577,429 +1.11(+2.24%)
Jul 09, 2015 50.31 50.62 49.88 49.86 1,211,640 +0.22(+0.44%)
Jul 08, 2015 50.25 50.51 49.44 49.64 1,600,525 -1.05(-2.07%)
Jul 07, 2015 49.97 50.74 49.72 50.69 1,862,785 +0.83(+1.67%)
Jul 06, 2015 49.87 50.58 49.65 49.86 1,423,612 -0.72(-1.43%)
Jul 02, 2015 50.16 50.58 50.58 50.58 2,000,663 +0.63(+1.27%)
Jul 01, 2015 50.37 50.49 49.90 49.95 1,563,378 -0.10(-0.19%)
Jun 30, 2015 50.02 51.13 49.79 50.05 1,746,552 +0.56(+1.13%)
Jun 29, 2015 50.10 50.51 49.48 49.48 1,545,078 -1.08(-2.14%)
Jun 26, 2015 50.29 50.76 50.09 50.57 1,661,749 +0.46(+0.91%)
Jun 25, 2015 50.33 50.51 50.03 50.11 1,355,338 -0.10(-0.21%)
Jun 24, 2015 51.27 51.43 50.19 50.21 1,459,435 -0.94(-1.83%)
Jun 23, 2015 51.90 51.90 51.00 51.15 896,068 -0.31(-0.61%)
Jun 22, 2015 51.87 51.98 51.38 51.46 970,105 -0.04(-0.08%)
Jun 19, 2015 51.95 52.04 51.38 51.51 1,769,948 -0.47(-0.91%)
Jun 18, 2015 51.57 52.48 51.46 51.98 2,499,448 +0.62(+1.21%)
Jun 17, 2015 51.27 51.57 51.09 51.36 1,970,580 +0.08(+0.15%)
Jun 16, 2015 51.04 51.41 50.95 51.28 2,087,058 +0.14(+0.28%)
Jun 15, 2015 50.71 51.18 50.36 51.14 1,676,330 +0.04(+0.08%)
Jun 12, 2015 51.33 51.47 50.65 51.10 1,871,065 -0.50(-0.96%)
Jun 11, 2015 51.25 51.69 51.25 51.59 1,374,474 +0.40(+0.78%)
Jun 10, 2015 51.30 51.77 51.09 51.19 1,431,309 +0.04(+0.08%)
Jun 09, 2015 50.65 51.86 50.58 51.15 2,684,941 +0.34(+0.66%)
Jun 08, 2015 51.30 51.34 50.70 50.82 2,006,599 -0.67(-1.29%)
Jun 05, 2015 50.59 51.67 50.59 51.48 2,764,246 +0.67(+1.31%)
Jun 04, 2015 51.41 51.56 50.65 50.82 2,978,245 -1.02(-1.97%)
Jun 03, 2015 49.71 52.12 49.65 51.83 4,122,702 +2.70(+5.48%)
Jun 02, 2015 49.15 49.69 49.00 49.14 4,104,756 -0.37(-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.