C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
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, 2019 74.61 75.58 74.61 75.16 1,210,933 +0.88(+1.18%)
Sep 27, 2019 74.99 75.24 73.90 74.28 791,328 -0.27(-0.36%)
Sep 26, 2019 74.89 75.04 74.48 74.54 708,868 -0.68(-0.91%)
Sep 25, 2019 73.99 75.32 73.76 75.23 1,215,515 +1.49(+2.02%)
Sep 24, 2019 74.67 74.96 73.59 73.74 1,244,662 -0.63(-0.85%)
Sep 23, 2019 74.70 74.94 74.20 74.37 1,083,722 -0.54(-0.72%)
Sep 20, 2019 76.33 76.53 74.51 74.91 1,845,943 -0.98(-1.29%)
Sep 19, 2019 76.57 76.77 75.77 75.88 1,090,425 -1.06(-1.37%)
Sep 18, 2019 75.95 77.07 75.28 76.94 1,368,444 +0.48(+0.63%)
Sep 17, 2019 75.79 76.59 75.03 76.46 1,511,381 +0.85(+1.13%)
Sep 16, 2019 76.56 76.97 75.12 75.61 1,107,940 -1.60(-2.08%)
Sep 13, 2019 76.68 77.50 76.57 77.21 1,173,173 +0.58(+0.75%)
Sep 12, 2019 78.96 78.96 76.17 76.64 1,292,405 -2.32(-2.94%)
Sep 11, 2019 76.78 79.05 76.02 78.96 2,596,276 +2.10(+2.73%)
Sep 10, 2019 73.97 77.47 73.94 76.86 2,917,289 +3.02(+4.09%)
Sep 09, 2019 73.95 74.29 73.11 73.84 1,658,986 +0.01(+0.01%)
Sep 06, 2019 74.68 75.03 73.68 73.83 1,789,315 -0.59(-0.79%)
Sep 05, 2019 73.68 74.57 73.61 74.41 963,278 +1.49(+2.04%)
Sep 04, 2019 72.84 73.35 72.46 72.92 1,041,840 +0.63(+0.87%)
Sep 03, 2019 73.73 74.46 72.15 72.30 1,549,599 -2.15(-2.89%)
Aug 30, 2019 74.54 75.34 74.21 74.45 931,646 +0.33(+0.44%)
Aug 29, 2019 74.01 75.17 73.80 74.12 1,002,685 +0.84(+1.14%)
Aug 28, 2019 72.55 73.60 71.98 73.28 1,140,089 +0.74(+1.02%)
Aug 27, 2019 73.73 73.94 72.44 72.54 1,062,295 -0.67(-0.91%)
Aug 26, 2019 72.84 73.32 72.36 73.21 1,012,639 +0.76(+1.05%)
Aug 23, 2019 73.64 73.64 72.15 72.46 1,328,410 -1.31(-1.78%)
Aug 22, 2019 74.39 74.66 73.27 73.77 1,404,602 -0.48(-0.64%)
Aug 21, 2019 74.68 75.04 74.14 74.24 1,294,620 +0.08(+0.11%)
Aug 20, 2019 74.38 74.75 73.75 74.16 1,692,390 -0.12(-0.17%)
Aug 19, 2019 74.56 75.61 74.10 74.29 1,673,765 +0.43(+0.58%)
Aug 16, 2019 73.60 74.31 73.02 73.86 1,266,103 +0.81(+1.11%)
Aug 15, 2019 72.82 73.27 72.25 73.05 1,171,488 +0.45(+0.62%)
Aug 14, 2019 73.72 74.02 72.34 72.60 1,245,339 -1.97(-2.65%)
Aug 13, 2019 74.48 75.41 73.85 74.57 1,254,860 +0.18(+0.24%)
Aug 12, 2019 74.24 74.99 73.64 74.39 1,245,532 -0.04(-0.06%)
Aug 09, 2019 75.86 76.71 74.37 74.44 2,043,062 -1.39(-1.84%)
Aug 08, 2019 73.79 76.19 73.66 75.83 2,066,618 +2.26(+3.07%)
Aug 07, 2019 71.29 73.72 70.96 73.57 2,333,158 +1.91(+2.67%)
Aug 06, 2019 72.01 72.43 71.26 71.66 1,140,615 +0.15(+0.21%)
Aug 05, 2019 71.37 71.80 70.99 71.51 2,540,569 -0.44(-0.61%)
Aug 02, 2019 71.51 72.81 71.40 71.95 1,484,687 +0.58(+0.81%)
Aug 01, 2019 73.25 73.39 70.63 71.37 2,644,939 -2.41(-3.26%)
Jul 31, 2019 72.04 74.38 70.07 73.78 3,627,829 -0.92(-1.23%)
Jul 30, 2019 74.76 75.67 74.32 74.69 1,631,105 -0.26(-0.34%)
Jul 29, 2019 74.76 75.61 74.56 74.95 1,398,906 -0.05(-0.07%)
Jul 26, 2019 73.64 75.13 73.53 75.00 1,525,884 +0.93(+1.25%)
Jul 25, 2019 75.63 76.09 73.53 74.08 2,105,376 -1.60(-2.12%)
Jul 24, 2019 73.71 76.51 73.51 75.68 2,292,224 +2.19(+2.97%)
Jul 23, 2019 73.57 73.61 72.60 73.49 977,122 +0.17(+0.23%)
Jul 22, 2019 73.92 74.36 73.27 73.33 1,149,301 -0.38(-0.51%)
Jul 19, 2019 72.83 74.32 72.55 73.71 993,952 +1.05(+1.44%)
Jul 18, 2019 72.11 72.84 71.74 72.66 1,862,754 +0.18(+0.26%)
Jul 17, 2019 74.54 74.54 72.25 72.47 2,862,696 -2.38(-3.18%)
Jul 16, 2019 74.55 75.79 73.92 74.85 1,927,544 +0.39(+0.52%)
Jul 15, 2019 74.98 75.11 74.25 74.46 872,339 -0.48(-0.65%)
Jul 12, 2019 72.91 75.49 72.91 74.95 1,565,946 +1.96(+2.68%)
Jul 11, 2019 72.35 73.18 71.85 72.99 998,777 +0.57(+0.79%)
Jul 10, 2019 73.47 74.01 72.38 72.42 798,008 -0.88(-1.20%)
Jul 09, 2019 73.47 74.06 72.44 73.30 1,090,625 -0.64(-0.87%)
Jul 08, 2019 74.78 74.92 73.46 73.94 897,680 -0.86(-1.15%)
Jul 05, 2019 74.52 74.89 73.96 74.81 615,460 -0.12(-0.16%)
Jul 03, 2019 73.91 75.09 73.90 74.93 568,021 +1.24(+1.69%)
Jul 02, 2019 74.21 74.69 73.20 73.69 892,269 -0.42(-0.57%)
Jul 01, 2019 75.17 75.39 73.79 74.11 1,058,947 -0.21(-0.28%)
Jun 28, 2019 74.31 75.21 74.01 74.32 2,384,556 +0.16(+0.21%)
Jun 27, 2019 73.69 74.78 73.56 74.16 1,218,962 +0.75(+1.02%)
Jun 26, 2019 72.80 73.74 72.34 73.42 1,395,088 +0.51(+0.70%)
Jun 25, 2019 73.05 73.30 71.79 72.90 1,095,425 -0.11(-0.16%)
Jun 24, 2019 73.09 73.57 72.58 73.02 1,221,886 -0.14(-0.19%)
Jun 21, 2019 74.03 74.03 73.01 73.16 1,845,928 -0.85(-1.15%)
Jun 20, 2019 74.31 74.46 73.26 74.01 1,057,795 +0.56(+0.76%)
Jun 19, 2019 73.64 73.78 72.90 73.46 967,299 -0.11(-0.16%)
Jun 18, 2019 73.13 74.36 73.02 73.57 1,230,650 +1.07(+1.47%)
Jun 17, 2019 73.80 73.80 72.46 72.51 1,219,304 -1.24(-1.68%)
Jun 14, 2019 73.71 73.85 72.86 73.75 1,549,150 +0.11(+0.16%)
Jun 13, 2019 72.58 73.79 72.45 73.64 1,594,168 +1.19(+1.64%)
Jun 12, 2019 71.04 72.48 70.83 72.45 1,219,397 +1.59(+2.25%)
Jun 11, 2019 71.17 71.67 70.55 70.85 832,036 +0.19(+0.26%)
Jun 10, 2019 70.61 71.58 70.47 70.67 940,001 +0.45(+0.64%)
Jun 07, 2019 70.46 71.34 70.19 70.22 864,573 +0.11(+0.16%)
Jun 06, 2019 70.65 70.85 69.46 70.10 1,446,861 -0.83(-1.17%)
Jun 05, 2019 70.22 71.07 69.79 70.93 1,014,907 +0.67(+0.95%)
Jun 04, 2019 70.36 70.51 69.62 70.27 2,530,993 +0.39(+0.55%)
Jun 03, 2019 69.52 70.60 69.21 69.88 1,198,700 +0.15(+0.21%)
May 31, 2019 68.31 69.96 68.31 69.73 2,191,530 +0.74(+1.07%)
May 30, 2019 69.92 70.26 68.21 69.00 1,599,453 -0.79(-1.13%)
May 29, 2019 69.14 70.06 68.30 69.78 1,439,108 +0.60(+0.86%)
May 28, 2019 69.90 69.90 68.78 69.19 2,277,380 -0.62(-0.89%)
May 24, 2019 70.93 71.16 69.59 69.81 1,659,720 -0.89(-1.26%)
May 23, 2019 70.62 71.48 70.20 70.70 1,761,858 -0.39(-0.54%)
May 22, 2019 71.25 71.48 70.12 71.09 862,806 -0.62(-0.87%)
May 21, 2019 71.96 72.46 71.61 71.71 820,720 +0.09(+0.12%)
May 20, 2019 71.66 72.18 71.36 71.62 1,152,506 -0.38(-0.52%)
May 17, 2019 71.97 72.89 71.60 72.00 923,729 -0.60(-0.83%)
May 16, 2019 71.98 73.25 71.64 72.60 1,863,069 +0.92(+1.28%)
May 15, 2019 70.94 71.82 70.59 71.68 1,045,409 +0.41(+0.58%)
May 14, 2019 70.42 71.92 70.34 71.27 1,186,361 +1.17(+1.67%)
May 13, 2019 70.42 71.22 69.84 70.10 1,585,354 -1.47(-2.06%)
May 10, 2019 72.30 72.30 70.50 71.57 1,540,728 -0.83(-1.15%)
May 09, 2019 72.75 73.46 72.09 72.40 2,036,638 -0.51(-0.70%)
May 08, 2019 72.36 73.96 71.83 72.91 2,304,280 +0.62(+0.86%)
May 07, 2019 72.39 72.80 71.88 72.29 2,020,133 -0.58(-0.79%)
May 06, 2019 72.52 73.53 71.94 72.87 1,307,454 -0.60(-0.82%)
May 03, 2019 73.78 74.41 72.82 73.47 1,911,065 +0.42(+0.58%)
May 02, 2019 70.97 74.14 70.69 73.05 4,260,260 +2.36(+3.33%)
May 01, 2019 68.85 72.18 68.06 70.69 5,978,870 -0.24(-0.33%)
Apr 30, 2019 71.33 71.90 70.89 70.93 3,328,069 -0.10(-0.14%)
Apr 29, 2019 76.57 76.57 70.90 71.03 4,343,149 -5.82(-7.58%)
Apr 26, 2019 77.67 77.88 76.61 76.85 2,161,725 -0.72(-0.93%)
Apr 25, 2019 79.93 79.93 76.96 77.57 1,210,353 -2.49(-3.11%)
Apr 24, 2019 79.38 80.53 79.38 80.06 1,040,198 +0.60(+0.76%)
Apr 23, 2019 79.33 80.06 79.00 79.45 1,064,474 +0.50(+0.63%)
Apr 22, 2019 78.45 79.01 78.19 78.95 732,595 +0.15(+0.19%)
Apr 18, 2019 78.61 79.59 78.20 78.80 868,686 +0.46(+0.58%)
Apr 17, 2019 78.90 78.93 78.23 78.35 996,652 -0.04(-0.06%)
Apr 16, 2019 76.82 78.70 76.62 78.39 2,134,505 -1.19(-1.50%)
Apr 15, 2019 79.64 80.12 78.99 79.58 1,080,552 +0.08(+0.10%)
Apr 12, 2019 78.81 79.66 78.55 79.50 928,639 +0.98(+1.25%)
Apr 11, 2019 77.89 78.70 77.73 78.52 995,038 +1.17(+1.52%)
Apr 10, 2019 78.02 78.02 76.88 77.35 868,612 -0.79(-1.01%)
Apr 09, 2019 78.08 78.31 77.45 78.14 768,656 -0.34(-0.44%)
Apr 08, 2019 78.25 78.81 77.98 78.48 712,760 +0.14(+0.18%)
Apr 05, 2019 78.22 78.74 77.95 78.34 543,685 +0.20(+0.26%)
Apr 04, 2019 77.90 79.10 77.87 78.14 752,877 +0.46(+0.60%)
Apr 03, 2019 77.89 79.10 77.50 77.67 1,345,377 +0.18(+0.24%)
Apr 02, 2019 77.58 77.88 77.03 77.49 1,448,644 +0.17(+0.22%)
Apr 01, 2019 76.73 77.47 76.36 77.32 794,219 +1.15(+1.51%)
Mar 29, 2019 75.79 76.23 75.62 76.18 1,454,054 +0.62(+0.82%)
Mar 28, 2019 75.22 76.05 75.07 75.55 1,039,570 +0.40(+0.54%)
Mar 27, 2019 74.96 75.67 74.48 75.15 1,047,967 +0.25(+0.33%)
Mar 26, 2019 73.48 74.99 72.82 74.91 1,879,104 +1.85(+2.53%)
Mar 25, 2019 74.06 74.30 72.64 73.06 1,848,909 -1.09(-1.48%)
Mar 22, 2019 76.14 76.14 74.12 74.15 1,250,329 -2.28(-2.98%)
Mar 21, 2019 75.72 76.62 75.34 76.43 871,904 +0.56(+0.74%)
Mar 20, 2019 76.97 77.61 75.70 75.87 863,392 -1.46(-1.89%)
Mar 19, 2019 78.93 79.00 77.10 77.33 1,097,577 -1.56(-1.98%)
Mar 18, 2019 77.93 78.89 77.79 78.89 755,562 +0.95(+1.22%)
Mar 15, 2019 78.23 78.93 77.66 77.94 1,471,754 -0.30(-0.38%)
Mar 14, 2019 78.29 78.68 77.72 78.23 856,996 +0.23(+0.29%)
Mar 13, 2019 77.94 78.65 77.37 78.01 839,610 +0.29(+0.37%)
Mar 12, 2019 78.01 78.55 77.25 77.72 676,391 -0.11(-0.14%)
Mar 11, 2019 76.47 77.86 76.33 77.82 887,345 +1.25(+1.64%)
Mar 08, 2019 76.13 76.70 75.44 76.57 643,835 -0.03(-0.03%)
Mar 07, 2019 76.78 77.24 76.07 76.60 1,096,509 -0.46(-0.59%)
Mar 06, 2019 77.93 78.21 76.64 77.05 1,020,491 -0.74(-0.95%)
Mar 05, 2019 77.85 78.04 77.03 77.79 1,031,299 +0.08(+0.10%)
Mar 04, 2019 79.16 79.80 77.52 77.71 1,617,415 -1.28(-1.62%)
Mar 01, 2019 79.76 80.55 78.60 78.99 1,626,147 -0.16(-0.20%)
Feb 28, 2019 78.38 79.18 78.05 79.14 1,084,058 +0.71(+0.90%)
Feb 27, 2019 78.76 79.17 77.97 78.44 1,102,865 -0.91(-1.14%)
Feb 26, 2019 79.25 79.75 79.16 79.34 2,034,692 +0.07(+0.09%)
Feb 25, 2019 80.46 80.74 79.21 79.27 1,140,261 -0.79(-0.99%)
Feb 22, 2019 80.34 80.64 79.59 80.06 817,153 -0.21(-0.26%)
Feb 21, 2019 79.99 80.54 79.74 80.27 1,188,902 +0.14(+0.17%)
Feb 20, 2019 79.88 80.33 79.57 80.13 906,424 +0.06(+0.08%)
Feb 19, 2019 79.36 80.50 79.19 80.07 1,171,744 +0.44(+0.55%)
Feb 15, 2019 79.32 80.05 78.52 79.64 1,380,295 +0.65(+0.83%)
Feb 14, 2019 78.73 79.66 78.55 78.98 863,010 -0.17(-0.22%)
Feb 13, 2019 79.13 79.31 78.28 79.16 871,308 -0.10(-0.12%)
Feb 12, 2019 78.99 79.85 78.77 79.25 1,009,953 +0.80(+1.02%)
Feb 11, 2019 78.56 79.35 78.33 78.45 903,365 -0.24(-0.30%)
Feb 08, 2019 78.34 78.80 77.40 78.69 960,809 +0.00(+0.00%)
Feb 07, 2019 78.51 79.34 78.31 78.69 1,630,018 -0.37(-0.47%)
Feb 06, 2019 78.03 79.42 78.03 79.06 1,866,158 +0.93(+1.19%)
Feb 05, 2019 77.19 78.14 76.96 78.13 1,469,099 +0.96(+1.24%)
Feb 04, 2019 76.34 77.17 75.68 77.17 1,370,233 +0.78(+1.03%)
Feb 01, 2019 75.47 76.59 75.09 76.39 1,469,061 +0.83(+1.09%)
Jan 31, 2019 75.41 76.18 74.62 75.56 2,029,646 +0.03(+0.05%)
Jan 30, 2019 76.21 76.40 74.02 75.53 4,774,998 +0.10(+0.14%)
Jan 29, 2019 75.42 75.96 75.07 75.42 1,766,924 -0.14(-0.18%)
Jan 28, 2019 75.91 76.03 74.90 75.56 1,336,499 -0.24(-0.32%)
Jan 25, 2019 76.03 76.38 75.51 75.81 1,677,598 +0.44(+0.59%)
Jan 24, 2019 75.96 76.11 75.09 75.36 1,164,392 -0.38(-0.51%)
Jan 23, 2019 75.79 75.92 74.60 75.74 1,472,907 +0.03(+0.03%)
Jan 22, 2019 76.75 77.19 75.20 75.72 2,549,230 -1.50(-1.94%)
Jan 18, 2019 76.17 77.28 75.66 77.22 3,999,985 +2.29(+3.06%)
Jan 17, 2019 73.92 75.22 73.71 74.93 1,193,463 +0.89(+1.20%)
Jan 16, 2019 74.35 74.85 73.79 74.04 970,360 -0.18(-0.25%)
Jan 15, 2019 74.66 74.95 73.79 74.22 1,190,899 -0.54(-0.72%)
Jan 14, 2019 73.82 74.88 73.53 74.76 901,258 +0.19(+0.26%)
Jan 11, 2019 73.85 74.87 73.45 74.57 704,157 +0.17(+0.22%)
Jan 10, 2019 73.71 74.46 72.94 74.40 1,097,465 +0.63(+0.85%)
Jan 09, 2019 73.36 74.10 72.74 73.78 853,919 +0.84(+1.15%)
Jan 08, 2019 72.78 73.20 72.29 72.94 1,246,825 +0.58(+0.81%)
Jan 07, 2019 71.70 72.83 71.04 72.36 1,501,102 +0.35(+0.48%)
Jan 04, 2019 70.48 72.42 70.47 72.01 1,980,528 +2.41(+3.47%)
Jan 03, 2019 71.53 72.03 69.51 69.60 1,300,869 -2.66(-3.69%)
Jan 02, 2019 71.99 72.98 71.60 72.26 1,076,181 -0.97(-1.32%)
Dec 31, 2018 72.76 73.32 72.39 73.23 807,047 +0.77(+1.06%)
Dec 28, 2018 73.01 73.83 72.01 72.46 974,704 -0.10(-0.14%)
Dec 27, 2018 70.72 72.67 70.37 72.57 1,439,041 +0.97(+1.35%)
Dec 26, 2018 69.12 71.67 68.65 71.60 1,569,389 +2.75(+4.00%)
Dec 24, 2018 70.32 70.79 68.73 68.85 821,976 -1.58(-2.24%)
Dec 21, 2018 71.52 73.14 70.39 70.42 2,533,335 -1.50(-2.08%)
Dec 20, 2018 72.71 73.28 71.22 71.92 2,020,428 -1.12(-1.54%)
Dec 19, 2018 73.53 75.64 72.87 73.05 1,763,211 -0.96(-1.29%)
Dec 18, 2018 74.39 75.12 73.71 74.00 1,384,000 +0.12(+0.16%)
Dec 17, 2018 73.67 74.26 72.59 73.88 1,446,710 +0.17(+0.22%)
Dec 14, 2018 73.00 74.46 72.69 73.72 2,205,257 +0.28(+0.38%)
Dec 13, 2018 76.50 76.56 72.56 73.44 2,516,807 -2.85(-3.73%)
Dec 12, 2018 76.96 77.53 76.03 76.29 1,217,000 +0.04(+0.06%)
Dec 11, 2018 76.82 77.19 75.67 76.24 1,076,290 +0.22(+0.28%)
Dec 10, 2018 75.82 76.28 73.75 76.03 1,132,013 +0.11(+0.15%)
Dec 07, 2018 77.94 78.61 75.63 75.91 1,468,530 -2.04(-2.62%)
Dec 06, 2018 76.19 78.07 75.53 77.96 1,411,454 +1.02(+1.33%)
Dec 04, 2018 78.73 79.73 76.53 76.93 2,501,687 -2.25(-2.84%)
Dec 03, 2018 80.94 81.67 79.00 79.19 1,790,186 -0.74(-0.93%)
Nov 30, 2018 79.64 80.50 79.18 79.93 2,593,175 +0.50(+0.63%)
Nov 29, 2018 79.55 79.86 78.80 79.43 962,738 -0.12(-0.15%)
Nov 28, 2018 78.91 80.09 78.84 79.55 1,951,045 +0.74(+0.94%)
Nov 27, 2018 78.17 78.82 77.51 78.80 1,251,383 +0.29(+0.36%)
Nov 26, 2018 77.91 78.56 77.15 78.52 818,262 +1.27(+1.65%)
Nov 23, 2018 76.99 77.90 76.67 77.25 445,075 -0.01(-0.01%)
Nov 21, 2018 77.25 77.25 77.25 0 +1.04(+1.36%)
Nov 20, 2018 77.76 78.32 76.02 76.22 870,472 -2.19(-2.79%)
Nov 19, 2018 78.54 78.96 77.80 78.41 989,762 -0.20(-0.25%)
Nov 16, 2018 78.73 79.21 77.96 78.61 1,175,009 -0.40(-0.50%)
Nov 15, 2018 77.58 79.47 76.85 79.00 1,389,127 +1.09(+1.40%)
Nov 14, 2018 76.76 78.50 76.41 77.91 1,439,225 +1.57(+2.05%)
Nov 13, 2018 76.66 77.11 75.89 76.35 1,243,076 +0.03(+0.05%)
Nov 12, 2018 77.44 78.25 76.16 76.31 1,410,743 -1.26(-1.63%)
Nov 09, 2018 78.90 79.27 77.55 77.58 1,360,062 -1.52(-1.93%)
Nov 08, 2018 78.59 79.17 77.79 79.10 1,014,025 +0.43(+0.55%)
Nov 07, 2018 77.48 78.75 76.29 78.67 765,609 +1.77(+2.30%)
Nov 06, 2018 76.42 77.38 76.28 76.90 1,460,437 +0.61(+0.79%)
Nov 05, 2018 77.03 77.44 75.75 76.29 1,408,524 -0.49(-0.64%)
Nov 02, 2018 79.18 79.94 76.35 76.79 1,739,641 -1.90(-2.42%)
Nov 01, 2018 77.08 78.97 76.28 78.69 1,744,105 +1.62(+2.10%)
Oct 31, 2018 76.88 80.28 75.60 77.07 4,243,251 +0.64(+0.84%)
Oct 30, 2018 75.66 76.93 75.09 76.43 1,881,551 +1.06(+1.41%)
Oct 29, 2018 75.48 76.54 74.35 75.37 1,214,708 +0.75(+1.01%)
Oct 26, 2018 75.00 75.69 73.39 74.61 1,529,290 -1.06(-1.40%)
Oct 25, 2018 75.19 76.28 74.93 75.67 1,187,164 +0.97(+1.30%)
Oct 24, 2018 76.14 76.91 74.53 74.70 1,305,099 -1.83(-2.39%)
Oct 23, 2018 77.91 78.38 75.82 76.53 1,609,572 -2.80(-3.54%)
Oct 22, 2018 78.53 79.63 77.90 79.33 1,160,220 +0.68(+0.86%)
Oct 19, 2018 80.70 81.27 78.28 78.66 2,218,794 -2.15(-2.66%)
Oct 18, 2018 81.36 81.64 80.19 80.80 1,398,256 -0.29(-0.36%)
Oct 17, 2018 81.41 81.65 79.50 81.10 1,131,166 -0.45(-0.55%)
Oct 16, 2018 81.38 81.92 80.94 81.55 1,301,952 +1.03(+1.28%)
Oct 15, 2018 79.73 80.79 78.81 80.52 1,277,366 +1.15(+1.45%)
Oct 12, 2018 80.39 80.59 77.90 79.37 1,312,355 +0.49(+0.63%)
Oct 11, 2018 80.08 80.67 78.57 78.87 1,619,265 -1.25(-1.56%)
Oct 10, 2018 83.10 83.10 80.11 80.12 2,195,803 -3.20(-3.84%)
Oct 09, 2018 84.61 84.98 83.24 83.32 1,110,733 -1.31(-1.54%)
Oct 08, 2018 84.34 84.94 83.64 84.63 766,233 +0.42(+0.49%)
Oct 05, 2018 84.22 84.96 83.42 84.21 1,079,594 -0.22(-0.27%)
Oct 04, 2018 84.68 85.37 84.16 84.44 952,549 -0.34(-0.40%)
Oct 03, 2018 84.28 85.36 83.82 84.78 1,102,953 +0.76(+0.91%)
Oct 02, 2018 84.79 84.93 83.83 84.02 1,001,573 -0.68(-0.81%)
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.