C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.010 8.058 7.958 8.032 1,095,620 -0.00(-0.02%)
Sep 29, 2004 7.833 8.034 7.805 8.034 1,627,836 +0.19(+2.36%)
Sep 28, 2004 7.871 7.873 7.798 7.849 1,283,325 -0.01(-0.13%)
Sep 27, 2004 7.869 7.935 7.811 7.859 1,185,719 -0.04(-0.54%)
Sep 24, 2004 7.753 7.956 7.710 7.901 1,262,533 +0.17(+2.25%)
Sep 23, 2004 7.740 7.817 7.714 7.727 1,293,144 -0.05(-0.67%)
Sep 22, 2004 7.939 7.939 7.717 7.779 1,383,820 -0.15(-1.94%)
Sep 21, 2004 7.913 7.965 7.861 7.933 1,261,378 +0.06(+0.79%)
Sep 20, 2004 7.847 7.911 7.781 7.871 968,847 +0.05(+0.58%)
Sep 17, 2004 7.804 7.892 7.791 7.826 1,493,844 +0.06(+0.78%)
Sep 16, 2004 7.722 7.779 7.701 7.766 880,770 +0.06(+0.76%)
Sep 15, 2004 7.729 7.781 7.689 7.707 1,218,350 -0.01(-0.09%)
Sep 14, 2004 7.766 7.779 7.663 7.714 1,749,412 -0.05(-0.67%)
Sep 13, 2004 7.733 7.790 7.724 7.766 1,141,825 +0.02(+0.31%)
Sep 10, 2004 7.696 7.741 7.618 7.741 876,438 +0.07(+0.86%)
Sep 09, 2004 7.658 7.740 7.629 7.675 890,877 +0.04(+0.50%)
Sep 08, 2004 7.714 7.743 7.601 7.637 1,208,532 -0.07(-0.90%)
Sep 07, 2004 7.540 7.707 7.514 7.707 1,556,509 +0.20(+2.68%)
Sep 03, 2004 7.558 7.584 7.480 7.506 1,125,942 -0.05(-0.64%)
Sep 02, 2004 7.411 7.582 7.395 7.554 1,094,465 +0.15(+1.96%)
Sep 01, 2004 7.327 7.511 7.315 7.409 1,227,303 +0.02(+0.28%)
Aug 31, 2004 7.272 7.388 7.272 7.388 1,156,552 +0.11(+1.45%)
Aug 30, 2004 7.378 7.537 7.272 7.282 1,016,206 -0.13(-1.75%)
Aug 27, 2004 7.395 7.450 7.338 7.412 813,196 +0.06(+0.78%)
Aug 26, 2004 7.379 7.525 7.341 7.355 1,234,522 -0.06(-0.82%)
Aug 25, 2004 7.341 7.452 7.303 7.416 1,164,060 +0.11(+1.44%)
Aug 24, 2004 7.350 7.388 7.260 7.310 1,308,449 +0.03(+0.45%)
Aug 23, 2004 7.366 7.466 7.232 7.277 1,332,129 -0.09(-1.20%)
Aug 20, 2004 7.321 7.390 7.222 7.366 890,877 +0.05(+0.64%)
Aug 19, 2004 7.378 7.395 7.263 7.319 1,134,316 -0.08(-1.08%)
Aug 18, 2004 7.272 7.411 7.217 7.398 1,379,777 +0.09(+1.28%)
Aug 17, 2004 7.227 7.305 7.184 7.305 1,441,575 +0.06(+0.86%)
Aug 16, 2004 7.236 7.324 7.194 7.243 1,909,683 +0.04(+0.55%)
Aug 13, 2004 7.307 7.390 7.160 7.203 1,136,338 -0.07(-1.02%)
Aug 12, 2004 7.385 7.431 7.274 7.277 1,334,150 -0.16(-2.10%)
Aug 11, 2004 7.402 7.495 7.359 7.433 1,113,236 -0.01(-0.09%)
Aug 10, 2004 7.314 7.468 7.279 7.440 1,595,493 +0.16(+2.26%)
Aug 09, 2004 7.381 7.547 7.140 7.276 2,922,136 +0.14(+1.94%)
Aug 06, 2004 7.400 7.411 7.123 7.137 2,781,213 -0.28(-3.78%)
Aug 05, 2004 7.634 7.634 7.417 7.417 1,510,882 -0.22(-2.84%)
Aug 04, 2004 7.651 7.696 7.568 7.634 1,165,793 +0.01(+0.14%)
Aug 03, 2004 7.636 7.753 7.618 7.624 1,278,127 -0.03(-0.45%)
Aug 02, 2004 7.549 7.689 7.523 7.658 1,646,896 +0.09(+1.14%)
Jul 30, 2004 7.594 7.636 7.452 7.572 1,018,517 -0.05(-0.64%)
Jul 29, 2004 7.528 7.660 7.471 7.620 1,453,415 +0.13(+1.73%)
Jul 28, 2004 7.454 7.540 7.379 7.490 1,987,075 +0.00(+0.02%)
Jul 27, 2004 7.591 7.618 7.383 7.488 1,730,064 -0.06(-0.83%)
Jul 26, 2004 7.591 7.722 7.532 7.551 1,299,786 -0.05(-0.68%)
Jul 23, 2004 7.662 7.727 7.584 7.603 1,043,640 -0.08(-1.04%)
Jul 22, 2004 7.722 7.733 7.618 7.682 2,106,918 -0.03(-0.34%)
Jul 21, 2004 7.942 7.985 7.563 7.708 5,072,082 -0.37(-4.52%)
Jul 20, 2004 7.939 8.077 7.930 8.074 1,330,974 +0.14(+1.77%)
Jul 19, 2004 7.909 7.966 7.878 7.933 1,412,986 +0.08(+1.06%)
Jul 16, 2004 7.963 7.991 7.850 7.850 1,123,920 -0.11(-1.41%)
Jul 15, 2004 7.828 8.034 7.800 7.963 1,095,620 +0.12(+1.50%)
Jul 14, 2004 7.817 7.920 7.797 7.845 886,834 -0.02(-0.24%)
Jul 13, 2004 7.823 7.875 7.774 7.864 1,294,588 +0.05(+0.62%)
Jul 12, 2004 7.812 7.885 7.688 7.816 1,416,740 -0.01(-0.07%)
Jul 09, 2004 7.708 7.847 7.708 7.821 1,002,923 +0.08(+1.03%)
Jul 08, 2004 7.965 7.965 7.724 7.741 1,677,795 -0.21(-2.64%)
Jul 07, 2004 7.856 7.954 7.838 7.951 817,528 +0.08(+1.03%)
Jul 06, 2004 7.894 7.952 7.821 7.869 1,904,485 -0.02(-0.20%)
Jul 02, 2004 7.911 7.939 7.831 7.885 957,585 +0.00(+0.04%)
Jul 01, 2004 8.011 8.094 7.838 7.882 2,128,576 -0.06(-0.70%)
Jun 30, 2004 7.731 7.937 7.724 7.937 2,205,102 +0.11(+1.39%)
Jun 29, 2004 7.869 7.994 7.807 7.828 1,927,010 -0.07(-0.94%)
Jun 28, 2004 7.791 7.922 7.766 7.902 2,547,592 +0.12(+1.60%)
Jun 25, 2004 7.558 7.791 7.558 7.778 2,964,586 +0.21(+2.79%)
Jun 24, 2004 7.672 7.672 7.525 7.566 835,432 -0.08(-1.06%)
Jun 23, 2004 7.487 7.648 7.483 7.648 1,544,380 +0.16(+2.10%)
Jun 22, 2004 7.386 7.490 7.272 7.490 1,107,749 +0.12(+1.57%)
Jun 21, 2004 7.437 7.450 7.362 7.374 1,104,283 -0.07(-0.95%)
Jun 18, 2004 7.417 7.530 7.393 7.445 1,507,128 +0.00(+0.02%)
Jun 17, 2004 7.437 7.475 7.359 7.443 704,038 -0.02(-0.28%)
Jun 16, 2004 7.485 7.508 7.383 7.464 781,431 -0.01(-0.07%)
Jun 15, 2004 7.404 7.520 7.397 7.469 1,139,514 +0.13(+1.82%)
Jun 14, 2004 7.393 7.411 7.326 7.336 1,053,747 -0.07(-0.94%)
Jun 10, 2004 7.398 7.435 7.357 7.405 1,099,663 +0.05(+0.64%)
Jun 09, 2004 7.397 7.421 7.345 7.359 820,127 -0.09(-1.23%)
Jun 08, 2004 7.333 7.454 7.305 7.450 1,105,439 +0.12(+1.70%)
Jun 07, 2004 7.243 7.346 7.215 7.326 1,025,158 +0.11(+1.54%)
Jun 04, 2004 7.222 7.298 7.168 7.215 1,189,184 +0.03(+0.39%)
Jun 03, 2004 7.255 7.279 7.187 7.187 822,148 -0.10(-1.31%)
Jun 02, 2004 7.281 7.315 7.235 7.282 1,135,471 +0.03(+0.38%)
Jun 01, 2004 7.123 7.263 7.106 7.255 1,881,672 +0.06(+0.77%)
May 28, 2004 7.106 7.199 7.094 7.199 724,253 +0.08(+1.09%)
May 27, 2004 7.158 7.184 7.038 7.121 1,118,722 -0.02(-0.34%)
May 26, 2004 7.154 7.197 7.099 7.146 857,668 -0.06(-0.82%)
May 25, 2004 6.933 7.206 6.918 7.205 1,973,503 +0.28(+4.05%)
May 24, 2004 6.915 6.952 6.879 6.924 1,328,663 +0.05(+0.68%)
May 21, 2004 6.798 6.879 6.756 6.877 1,541,781 +0.11(+1.69%)
May 20, 2004 6.787 6.822 6.752 6.763 1,247,228 +0.02(+0.26%)
May 19, 2004 6.889 6.936 6.730 6.746 2,567,229 -0.10(-1.47%)
May 18, 2004 6.874 6.898 6.746 6.846 2,475,109 -0.02(-0.23%)
May 17, 2004 6.948 6.955 6.822 6.862 1,782,910 -0.10(-1.37%)
May 14, 2004 7.005 7.040 6.891 6.957 881,925 -0.02(-0.32%)
May 13, 2004 7.035 7.069 6.903 6.979 828,501 -0.03(-0.40%)
May 12, 2004 6.931 7.019 6.882 7.007 1,880,228 +0.04(+0.55%)
May 11, 2004 7.069 7.120 6.902 6.969 1,568,926 -0.10(-1.47%)
May 10, 2004 7.087 7.132 7.018 7.073 1,745,946 -0.06(-0.90%)
May 07, 2004 7.125 7.255 7.064 7.137 2,057,248 -0.03(-0.48%)
May 06, 2004 7.142 7.255 7.056 7.172 1,780,022 +0.01(+0.15%)
May 05, 2004 7.082 7.179 6.973 7.161 1,278,994 +0.08(+1.10%)
May 04, 2004 7.160 7.179 7.033 7.083 1,709,560 -0.11(-1.52%)
May 03, 2004 7.087 7.262 7.052 7.192 2,254,483 +0.09(+1.22%)
Apr 30, 2004 7.156 7.256 7.057 7.106 1,079,737 -0.03(-0.48%)
Apr 29, 2004 7.189 7.359 7.071 7.140 1,691,367 -0.03(-0.43%)
Apr 28, 2004 7.210 7.250 7.087 7.172 2,048,874 -0.06(-0.77%)
Apr 27, 2004 7.241 7.355 7.163 7.227 1,500,775 +0.04(+0.51%)
Apr 26, 2004 7.272 7.385 7.116 7.191 725,119 -0.06(-0.86%)
Apr 23, 2004 7.233 7.274 7.075 7.253 1,449,372 -0.02(-0.21%)
Apr 22, 2004 7.172 7.359 7.101 7.269 1,313,358 +0.07(+1.03%)
Apr 21, 2004 7.192 7.256 7.059 7.194 1,481,138 -0.08(-1.05%)
Apr 20, 2004 7.234 7.353 7.160 7.270 1,425,981 -0.01(-0.19%)
Apr 19, 2004 7.220 7.286 7.111 7.284 721,654 +0.07(+1.01%)
Apr 16, 2004 7.198 7.274 7.172 7.211 1,247,228 -0.05(-0.72%)
Apr 15, 2004 7.229 7.317 7.179 7.263 1,076,561 +0.03(+0.36%)
Apr 14, 2004 7.211 7.260 7.166 7.237 1,970,326 -0.01(-0.12%)
Apr 13, 2004 7.338 7.366 7.215 7.246 1,361,873 -0.10(-1.39%)
Apr 12, 2004 7.315 7.402 7.230 7.348 1,272,929 +0.06(+0.78%)
Apr 08, 2004 7.424 7.527 7.239 7.291 1,462,945 -0.18(-2.46%)
Apr 07, 2004 7.585 7.617 7.398 7.475 2,087,281 -0.12(-1.55%)
Apr 06, 2004 7.540 7.646 7.533 7.592 2,062,157 +0.05(+0.62%)
Apr 05, 2004 7.508 7.558 7.445 7.546 920,910 +0.05(+0.62%)
Apr 02, 2004 7.411 7.513 7.411 7.499 1,514,925 +0.13(+1.71%)
Apr 01, 2004 7.353 7.428 7.308 7.372 3,274,155 +0.19(+2.60%)
Mar 31, 2004 7.177 7.194 7.090 7.185 1,092,444 +0.01(+0.14%)
Mar 30, 2004 7.090 7.175 7.030 7.175 1,235,677 +0.09(+1.27%)
Mar 29, 2004 7.024 7.187 7.014 7.085 1,405,478 +0.04(+0.54%)
Mar 26, 2004 7.066 7.099 7.030 7.047 760,639 -0.06(-0.83%)
Mar 25, 2004 7.054 7.111 6.997 7.106 1,661,335 +0.08(+1.13%)
Mar 24, 2004 6.765 7.050 6.765 7.026 3,601,051 +0.25(+3.68%)
Mar 23, 2004 6.666 6.841 6.624 6.777 2,758,977 +0.26(+4.04%)
Mar 22, 2004 6.630 6.657 6.489 6.514 1,385,841 -0.12(-1.75%)
Mar 19, 2004 6.810 6.810 6.628 6.630 965,382 -0.17(-2.52%)
Mar 18, 2004 6.787 6.839 6.753 6.801 1,176,767 -0.00(-0.03%)
Mar 17, 2004 6.699 6.858 6.630 6.803 1,228,746 +0.13(+1.97%)
Mar 16, 2004 6.744 6.772 6.624 6.671 1,308,449 -0.03(-0.44%)
Mar 15, 2004 6.770 6.855 6.701 6.701 1,116,990 -0.18(-2.59%)
Mar 12, 2004 6.786 6.879 6.718 6.879 1,251,849 +0.16(+2.45%)
Mar 11, 2004 6.749 6.882 6.692 6.715 2,041,654 -0.02(-0.31%)
Mar 10, 2004 6.834 6.917 6.735 6.735 1,865,500 -0.14(-2.09%)
Mar 09, 2004 6.822 6.952 6.822 6.879 1,858,858 +0.01(+0.15%)
Mar 08, 2004 6.950 6.950 6.740 6.869 3,794,532 -0.06(-0.80%)
Mar 05, 2004 6.862 7.007 6.862 6.924 1,940,871 -0.01(-0.20%)
Mar 04, 2004 6.858 6.943 6.858 6.938 1,040,464 +0.04(+0.63%)
Mar 03, 2004 6.905 6.936 6.820 6.895 1,659,891 -0.01(-0.20%)
Mar 02, 2004 6.955 7.109 6.879 6.908 1,575,279 -0.07(-1.07%)
Mar 01, 2004 6.860 7.002 6.836 6.983 1,216,618 +0.12(+1.82%)
Feb 27, 2004 6.851 6.922 6.803 6.858 1,127,386 -0.04(-0.63%)
Feb 26, 2004 6.903 6.929 6.843 6.902 968,558 +0.01(+0.20%)
Feb 25, 2004 6.865 6.893 6.794 6.888 887,989 +0.02(+0.23%)
Feb 24, 2004 6.865 6.929 6.799 6.872 1,703,207 +0.07(+1.04%)
Feb 23, 2004 6.846 6.902 6.775 6.801 1,722,555 -0.11(-1.63%)
Feb 20, 2004 6.813 6.962 6.805 6.914 2,595,240 +0.10(+1.40%)
Feb 19, 2004 6.824 6.924 6.791 6.818 1,887,447 +0.00(+0.03%)
Feb 18, 2004 6.867 6.912 6.683 6.817 1,597,804 -0.08(-1.15%)
Feb 17, 2004 6.876 6.979 6.843 6.896 1,438,687 +0.01(+0.13%)
Feb 13, 2004 6.971 7.045 6.850 6.888 1,782,332 -0.10(-1.49%)
Feb 12, 2004 7.090 7.151 6.983 6.992 1,262,822 -0.12(-1.66%)
Feb 11, 2004 7.028 7.135 6.955 7.109 1,431,179 +0.07(+0.93%)
Feb 10, 2004 6.902 7.064 6.786 7.043 1,352,632 +0.09(+1.27%)
Feb 09, 2004 6.955 6.971 6.886 6.955 887,701 -0.02(-0.32%)
Feb 06, 2004 6.858 6.992 6.820 6.978 1,381,798 +0.16(+2.28%)
Feb 05, 2004 6.950 6.993 6.772 6.822 1,760,963 -0.12(-1.72%)
Feb 04, 2004 6.633 6.962 6.614 6.941 3,981,082 +0.25(+3.81%)
Feb 03, 2004 6.612 6.709 6.600 6.687 1,598,959 +0.06(+0.89%)
Feb 02, 2004 6.571 6.742 6.508 6.628 1,708,405 +0.06(+0.98%)
Jan 30, 2004 6.583 6.637 6.547 6.564 1,032,089 -0.07(-1.02%)
Jan 29, 2004 6.562 6.657 6.545 6.631 1,110,925 +0.07(+1.08%)
Jan 28, 2004 6.670 6.749 6.553 6.560 898,963 -0.07(-0.99%)
Jan 27, 2004 6.786 6.787 6.612 6.626 976,644 -0.14(-2.12%)
Jan 26, 2004 6.747 6.770 6.621 6.770 831,389 -0.00(-0.05%)
Jan 23, 2004 6.692 6.782 6.685 6.773 684,690 +0.07(+1.03%)
Jan 22, 2004 6.742 6.801 6.701 6.704 751,687 -0.06(-0.85%)
Jan 21, 2004 6.709 6.858 6.661 6.761 1,155,108 +0.04(+0.54%)
Jan 20, 2004 6.640 6.754 6.624 6.725 1,416,740 +0.07(+1.09%)
Jan 16, 2004 6.483 6.654 6.455 6.652 1,335,305 +0.20(+3.17%)
Jan 15, 2004 6.370 6.531 6.337 6.448 2,949,772 -0.06(-0.90%)
Jan 14, 2004 6.562 6.621 6.484 6.507 1,405,149 -0.02(-0.32%)
Jan 13, 2004 6.450 6.545 6.441 6.528 1,235,972 +0.02(+0.35%)
Jan 12, 2004 6.553 6.611 6.443 6.505 1,471,108 -0.04(-0.56%)
Jan 09, 2004 6.638 6.657 6.510 6.541 835,550 -0.09(-1.36%)
Jan 08, 2004 6.676 6.690 6.536 6.631 1,080,101 +0.01(+0.08%)
Jan 07, 2004 6.734 6.735 6.541 6.626 1,269,606 -0.12(-1.82%)
Jan 06, 2004 6.710 6.766 6.631 6.749 1,020,249 +0.04(+0.57%)
Jan 05, 2004 6.605 6.735 6.600 6.711 1,415,585 +0.14(+2.19%)
Jan 02, 2004 6.526 6.716 6.524 6.567 1,320,289 +0.00(+0.05%)
Dec 31, 2003 6.637 6.649 6.524 6.564 1,272,641 -0.05(-0.71%)
Dec 30, 2003 6.564 6.633 6.510 6.611 914,759 +0.02(+0.37%)
Dec 29, 2003 6.502 6.590 6.436 6.586 798,985 +0.14(+2.20%)
Dec 26, 2003 6.519 6.524 6.441 6.444 309,673 -0.03(-0.48%)
Dec 24, 2003 6.467 6.498 6.450 6.476 266,833 -0.02(-0.27%)
Dec 23, 2003 6.450 6.517 6.439 6.493 1,226,231 +0.04(+0.67%)
Dec 22, 2003 6.427 6.496 6.377 6.450 1,909,680 +0.05(+0.70%)
Dec 19, 2003 6.500 6.536 6.358 6.405 2,398,011 -0.10(-1.49%)
Dec 18, 2003 6.562 6.618 6.446 6.502 1,926,028 -0.02(-0.24%)
Dec 17, 2003 6.597 6.597 6.477 6.517 1,287,894 -0.05(-0.82%)
Dec 16, 2003 6.649 6.735 6.536 6.571 1,359,568 -0.04(-0.58%)
Dec 15, 2003 6.831 6.839 6.605 6.609 1,348,765 -0.14(-2.00%)
Dec 12, 2003 6.896 6.898 6.657 6.744 1,001,733 -0.14(-2.06%)
Dec 11, 2003 6.760 7.011 6.735 6.886 1,051,437 +0.14(+2.00%)
Dec 10, 2003 6.751 6.784 6.647 6.751 1,053,378 +0.05(+0.75%)
Dec 09, 2003 6.822 6.851 6.545 6.701 1,310,505 -0.12(-1.78%)
Dec 08, 2003 6.614 6.843 6.612 6.822 1,109,790 +0.17(+2.63%)
Dec 05, 2003 6.770 6.770 6.597 6.647 1,222,107 -0.12(-1.72%)
Dec 04, 2003 6.692 6.926 6.623 6.763 1,559,720 +0.06(+0.88%)
Dec 03, 2003 6.877 6.926 6.704 6.704 2,473,567 -0.13(-1.88%)
Dec 02, 2003 7.028 7.059 6.796 6.832 1,529,638 -0.26(-3.66%)
Dec 01, 2003 6.822 7.239 6.801 7.092 2,015,884 +0.27(+4.01%)
Nov 28, 2003 6.789 6.865 6.770 6.818 625,110 +0.05(+0.72%)
Nov 26, 2003 6.732 6.870 6.652 6.770 1,222,509 +0.02(+0.31%)
Nov 25, 2003 6.761 6.798 6.654 6.749 1,279,066 +0.01(+0.15%)
Nov 24, 2003 6.633 6.773 6.536 6.739 1,856,612 +0.11(+1.67%)
Nov 21, 2003 6.638 6.683 6.560 6.628 2,637,615 -0.01(-0.16%)
Nov 20, 2003 6.612 6.818 6.612 6.638 1,753,515 -0.10(-1.52%)
Nov 19, 2003 6.666 6.780 6.604 6.740 1,563,884 +0.09(+1.30%)
Nov 18, 2003 6.792 6.801 6.631 6.654 1,749,706 -0.13(-1.96%)
Nov 17, 2003 6.967 7.021 6.670 6.787 2,617,690 -0.19(-2.73%)
Nov 14, 2003 7.004 7.082 6.891 6.978 5,744,505 -0.38(-5.22%)
Nov 13, 2003 7.274 7.379 7.218 7.362 1,249,125 +0.07(+1.00%)
Nov 12, 2003 7.106 7.445 7.071 7.289 1,340,356 +0.22(+3.06%)
Nov 11, 2003 7.161 7.205 7.031 7.073 1,278,471 -0.09(-1.28%)
Nov 10, 2003 7.128 7.203 7.113 7.165 1,097,229 +0.01(+0.19%)
Nov 07, 2003 7.092 7.189 7.080 7.151 1,098,525 +0.07(+1.00%)
Nov 06, 2003 7.012 7.109 6.962 7.080 932,377 +0.09(+1.24%)
Nov 05, 2003 7.012 7.080 6.870 6.993 1,133,008 +0.00(+0.00%)
Nov 04, 2003 6.934 7.078 6.910 6.993 924,355 +0.03(+0.45%)
Nov 03, 2003 6.787 6.988 6.753 6.962 999,348 +0.15(+2.19%)
Oct 31, 2003 6.787 6.865 6.761 6.813 694,422 +0.01(+0.15%)
Oct 30, 2003 6.836 6.924 6.803 6.803 1,043,297 -0.03(-0.48%)
Oct 29, 2003 6.895 6.952 6.799 6.836 1,061,435 -0.12(-1.72%)
Oct 28, 2003 6.839 6.955 6.747 6.955 2,035,087 +0.10(+1.52%)
Oct 27, 2003 6.900 7.064 6.772 6.851 1,376,023 -0.02(-0.23%)
Oct 24, 2003 6.640 6.893 6.612 6.867 1,407,788 +0.15(+2.22%)
Oct 23, 2003 6.728 6.820 6.650 6.718 1,123,343 -0.01(-0.13%)
Oct 22, 2003 6.921 6.921 6.654 6.727 1,520,989 -0.22(-3.19%)
Oct 21, 2003 6.952 7.007 6.882 6.948 722,500 -0.02(-0.22%)
Oct 20, 2003 6.832 6.964 6.753 6.964 760,434 +0.13(+1.93%)
Oct 17, 2003 6.976 6.976 6.770 6.832 1,104,979 -0.08(-1.18%)
Oct 16, 2003 6.908 6.978 6.882 6.914 673,240 +0.03(+0.40%)
Oct 15, 2003 6.926 6.943 6.756 6.886 1,065,125 -0.05(-0.72%)
Oct 14, 2003 6.908 7.042 6.895 6.936 1,143,647 +0.02(+0.35%)
Oct 13, 2003 6.839 6.952 6.831 6.912 649,901 +0.10(+1.40%)
Oct 10, 2003 6.806 6.910 6.761 6.817 975,379 +0.03(+0.48%)
Oct 09, 2003 6.721 6.927 6.690 6.784 1,124,134 +0.12(+1.77%)
Oct 08, 2003 6.763 6.794 6.640 6.666 1,071,366 -0.08(-1.13%)
Oct 07, 2003 6.740 6.761 6.649 6.742 821,114 +0.03(+0.52%)
Oct 06, 2003 6.761 6.799 6.702 6.708 866,963 -0.05(-0.67%)
Oct 03, 2003 6.683 6.794 6.623 6.753 1,092,470 +0.11(+1.62%)
Oct 02, 2003 6.718 6.723 6.536 6.645 781,179 -0.05(-0.75%)
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.