C.H. Robinson Worldwide (NQ: CHRW )

75.16 +0.84 (+1.12%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.56 66.22 64.90 65.25 2,453,129 -0.38(-0.58%)
Jan 30, 2020 65.19 66.40 64.87 65.63 2,137,862 -0.70(-1.05%)
Jan 29, 2020 65.53 67.93 64.84 66.33 5,368,598 -4.04(-5.74%)
Jan 28, 2020 70.91 71.37 70.34 70.36 2,331,089 -0.53(-0.75%)
Jan 27, 2020 71.06 71.88 70.48 70.90 1,618,266 -1.04(-1.44%)
Jan 24, 2020 72.02 72.39 71.45 71.94 1,029,553 -0.16(-0.23%)
Jan 23, 2020 72.44 72.48 71.26 72.10 1,193,141 -0.46(-0.64%)
Jan 22, 2020 72.74 73.02 71.76 72.56 1,157,264 +0.10(+0.14%)
Jan 21, 2020 72.71 73.23 72.22 72.46 1,657,427 -0.49(-0.67%)
Jan 17, 2020 74.10 75.51 72.64 72.95 3,077,259 -3.04(-4.00%)
Jan 16, 2020 75.73 76.73 75.48 75.98 3,052,732 +0.54(+0.72%)
Jan 15, 2020 75.54 75.71 74.35 75.44 2,467,635 +1.58(+2.14%)
Jan 14, 2020 72.54 74.16 72.54 73.86 1,525,052 +1.17(+1.60%)
Jan 13, 2020 72.28 72.84 71.98 72.70 1,039,037 +0.31(+0.42%)
Jan 10, 2020 71.67 72.65 71.67 72.39 1,579,415 +0.62(+0.87%)
Jan 09, 2020 71.58 71.95 70.75 71.76 903,560 +0.57(+0.80%)
Jan 08, 2020 70.77 72.00 70.71 71.20 1,253,338 +0.43(+0.61%)
Jan 07, 2020 69.22 70.87 68.86 70.76 1,269,575 +1.64(+2.37%)
Jan 06, 2020 69.63 70.13 68.54 69.13 1,216,230 -1.11(-1.58%)
Jan 03, 2020 69.67 70.29 69.37 70.24 987,162 -0.08(-0.12%)
Jan 02, 2020 70.92 70.92 69.49 70.32 1,393,230 -0.33(-0.47%)
Dec 31, 2019 70.05 70.71 69.73 70.65 976,536 +0.60(+0.85%)
Dec 30, 2019 70.73 70.83 69.94 70.06 651,123 -0.35(-0.50%)
Dec 27, 2019 70.55 70.92 70.28 70.41 1,191,921 +0.02(+0.03%)
Dec 26, 2019 70.25 70.45 69.88 70.39 653,842 +0.33(+0.48%)
Dec 24, 2019 69.32 70.07 69.16 70.06 330,382 +0.66(+0.95%)
Dec 23, 2019 69.57 69.87 69.14 69.40 1,006,901 +0.01(+0.01%)
Dec 20, 2019 69.58 69.75 68.21 69.39 2,791,702 +0.06(+0.09%)
Dec 19, 2019 70.45 70.46 69.24 69.33 1,789,011 -0.92(-1.31%)
Dec 18, 2019 70.04 70.38 69.87 70.25 1,370,010 -0.02(-0.03%)
Dec 17, 2019 69.25 70.37 69.25 70.27 1,208,336 +0.65(+0.93%)
Dec 16, 2019 69.34 69.89 69.05 69.61 916,370 +0.45(+0.65%)
Dec 13, 2019 70.03 70.13 68.77 69.16 1,177,422 -0.83(-1.19%)
Dec 12, 2019 68.14 70.09 68.04 69.99 1,369,898 +1.88(+2.75%)
Dec 11, 2019 68.10 68.54 67.74 68.12 972,112 +0.08(+0.12%)
Dec 10, 2019 68.29 68.92 67.73 68.04 1,288,099 -0.42(-0.62%)
Dec 09, 2019 68.29 68.75 67.99 68.46 915,182 +0.22(+0.33%)
Dec 06, 2019 69.25 69.64 68.06 68.23 1,258,369 -0.26(-0.38%)
Dec 05, 2019 68.78 68.99 67.97 68.50 1,227,497 -0.07(-0.10%)
Dec 04, 2019 68.25 69.19 68.23 68.57 1,095,948 +0.33(+0.49%)
Dec 03, 2019 69.75 69.75 67.84 68.23 1,565,571 -1.55(-2.23%)
Dec 02, 2019 69.07 70.43 68.98 69.79 1,866,100 +0.81(+1.17%)
Nov 29, 2019 70.14 70.20 68.93 68.98 1,027,752 -0.81(-1.16%)
Nov 27, 2019 69.28 70.07 69.13 69.79 1,701,779 +0.63(+0.91%)
Nov 26, 2019 68.24 69.39 68.24 69.16 2,265,582 +0.76(+1.11%)
Nov 25, 2019 68.14 68.73 67.77 68.41 938,806 +0.56(+0.82%)
Nov 22, 2019 67.31 67.96 66.85 67.85 882,474 +0.89(+1.33%)
Nov 21, 2019 67.78 68.04 66.79 66.96 1,048,834 -0.86(-1.27%)
Nov 20, 2019 67.75 68.21 67.37 67.82 1,086,626 -0.31(-0.45%)
Nov 19, 2019 67.80 68.25 67.27 68.13 1,431,822 +0.63(+0.93%)
Nov 18, 2019 66.88 67.58 66.78 67.50 1,300,812 +0.43(+0.64%)
Nov 15, 2019 67.22 67.55 66.76 67.07 1,193,863 +0.04(+0.07%)
Nov 14, 2019 66.97 67.71 66.77 67.02 1,539,445 +0.04(+0.05%)
Nov 13, 2019 67.39 67.57 66.87 66.99 1,887,719 -0.78(-1.15%)
Nov 12, 2019 68.89 68.98 67.73 67.77 1,932,352 -1.22(-1.77%)
Nov 11, 2019 69.59 70.33 68.96 68.99 1,205,184 -1.08(-1.54%)
Nov 08, 2019 70.97 71.25 69.99 70.07 1,838,813 -0.97(-1.36%)
Nov 07, 2019 70.64 71.42 70.34 71.04 2,300,513 +0.48(+0.67%)
Nov 06, 2019 68.85 70.68 68.36 70.56 2,752,851 +2.04(+2.97%)
Nov 05, 2019 68.12 68.73 67.51 68.52 4,856,069 +0.73(+1.07%)
Nov 04, 2019 66.63 68.04 66.63 67.80 6,478,783 +0.75(+1.11%)
Nov 01, 2019 66.75 68.20 66.53 67.05 4,722,424 -0.84(-1.24%)
Oct 31, 2019 69.20 69.83 67.26 67.89 5,210,341 -1.29(-1.87%)
Oct 30, 2019 73.69 74.50 68.47 69.19 11,880,121 -12.06(-14.85%)
Oct 29, 2019 80.63 81.83 80.30 81.25 2,780,355 +0.17(+0.21%)
Oct 28, 2019 81.69 81.89 80.86 81.08 1,780,173 +0.20(+0.24%)
Oct 25, 2019 78.40 80.95 78.40 80.88 1,636,159 +2.18(+2.77%)
Oct 24, 2019 79.46 79.68 78.30 78.70 1,756,941 -1.22(-1.53%)
Oct 23, 2019 79.98 80.82 79.43 79.92 1,780,275 +0.17(+0.21%)
Oct 22, 2019 77.71 79.80 77.27 79.75 1,329,997 +1.83(+2.35%)
Oct 21, 2019 78.11 78.54 77.35 77.92 987,337 +0.23(+0.29%)
Oct 18, 2019 77.86 78.36 77.08 77.69 1,162,557 -0.09(-0.12%)
Oct 17, 2019 77.52 78.09 77.43 77.79 1,244,611 +0.59(+0.77%)
Oct 16, 2019 75.62 77.80 75.54 77.19 1,844,006 +0.64(+0.83%)
Oct 15, 2019 76.05 77.42 75.72 76.56 1,526,973 -0.03(-0.04%)
Oct 14, 2019 76.51 76.90 76.03 76.58 894,328 +0.06(+0.08%)
Oct 11, 2019 76.26 77.35 76.26 76.52 1,067,859 +0.83(+1.09%)
Oct 10, 2019 74.38 75.73 74.37 75.69 1,246,851 +1.18(+1.58%)
Oct 09, 2019 74.35 74.81 74.17 74.52 653,337 +0.78(+1.06%)
Oct 08, 2019 74.46 74.46 73.70 73.74 1,165,366 -1.15(-1.53%)
Oct 07, 2019 74.44 75.26 73.78 74.89 980,939 +0.13(+0.17%)
Oct 04, 2019 73.93 74.92 73.93 74.76 847,825 +1.07(+1.45%)
Oct 03, 2019 73.56 74.02 72.60 73.69 1,406,370 -0.09(-0.12%)
Oct 02, 2019 74.73 75.45 73.60 73.78 2,071,720 -1.23(-1.64%)
Oct 01, 2019 76.48 77.08 74.54 75.01 1,414,131 -1.09(-1.43%)
Sep 30, 2019 75.55 76.53 75.55 76.10 1,195,950 +0.89(+1.18%)
Sep 27, 2019 75.93 76.19 74.82 75.21 781,537 -0.27(-0.36%)
Sep 26, 2019 75.83 75.98 75.42 75.48 700,098 -0.69(-0.91%)
Sep 25, 2019 74.91 76.27 74.68 76.17 1,200,475 +1.51(+2.02%)
Sep 24, 2019 75.60 75.90 74.51 74.66 1,229,262 -0.64(-0.85%)
Sep 23, 2019 75.64 75.88 75.13 75.30 1,070,313 -0.55(-0.72%)
Sep 20, 2019 77.28 77.49 75.45 75.85 1,823,104 -0.99(-1.28%)
Sep 19, 2019 77.53 77.73 76.72 76.83 1,076,933 -1.07(-1.37%)
Sep 18, 2019 76.90 78.04 76.22 77.90 1,351,512 +0.48(+0.63%)
Sep 17, 2019 76.74 77.55 75.97 77.42 1,492,681 +0.86(+1.13%)
Sep 16, 2019 77.52 77.94 76.06 76.56 1,094,232 -1.62(-2.08%)
Sep 13, 2019 77.64 78.47 77.52 78.18 1,158,658 +0.58(+0.75%)
Sep 12, 2019 79.95 79.95 77.12 77.60 1,276,414 -2.35(-2.94%)
Sep 11, 2019 77.74 80.04 76.97 79.95 2,564,153 +2.13(+2.73%)
Sep 10, 2019 74.89 78.44 74.87 77.82 2,881,194 +3.06(+4.09%)
Sep 09, 2019 74.88 75.22 74.02 74.76 1,638,459 +0.01(+0.01%)
Sep 06, 2019 75.61 75.97 74.60 74.75 1,767,176 -0.59(-0.79%)
Sep 05, 2019 74.61 75.50 74.54 75.34 951,359 +1.51(+2.04%)
Sep 04, 2019 73.76 74.26 73.36 73.84 1,028,949 +0.63(+0.87%)
Sep 03, 2019 74.66 75.39 73.05 73.20 1,530,426 -2.18(-2.89%)
Aug 30, 2019 75.48 76.28 75.14 75.38 920,119 +0.33(+0.44%)
Aug 29, 2019 74.94 76.11 74.73 75.05 990,279 +0.85(+1.14%)
Aug 28, 2019 73.46 74.52 72.88 74.20 1,125,983 +0.75(+1.02%)
Aug 27, 2019 74.66 74.87 73.35 73.45 1,049,152 -0.68(-0.91%)
Aug 26, 2019 73.76 74.24 73.26 74.13 1,000,109 +0.77(+1.05%)
Aug 23, 2019 74.57 74.57 73.05 73.36 1,311,974 -1.33(-1.78%)
Aug 22, 2019 75.33 75.59 74.18 74.69 1,387,223 -0.48(-0.64%)
Aug 21, 2019 75.62 75.98 75.07 75.17 1,278,602 +0.08(+0.11%)
Aug 20, 2019 75.32 75.69 74.67 75.09 1,671,450 -0.12(-0.17%)
Aug 19, 2019 75.50 76.56 75.03 75.22 1,653,055 +0.44(+0.58%)
Aug 16, 2019 74.52 75.24 73.93 74.78 1,250,438 +0.82(+1.11%)
Aug 15, 2019 73.73 74.19 73.16 73.96 1,156,994 +0.46(+0.62%)
Aug 14, 2019 74.64 74.95 73.25 73.51 1,229,931 -2.00(-2.65%)
Aug 13, 2019 75.41 76.35 74.77 75.50 1,239,334 +0.18(+0.24%)
Aug 12, 2019 75.17 75.93 74.57 75.33 1,230,121 -0.04(-0.06%)
Aug 09, 2019 76.81 77.67 75.30 75.37 2,017,783 -1.41(-1.84%)
Aug 08, 2019 74.72 77.15 74.59 76.78 2,041,048 +2.28(+3.07%)
Aug 07, 2019 72.19 74.65 71.85 74.50 2,304,290 +1.94(+2.67%)
Aug 06, 2019 72.91 73.34 72.15 72.56 1,126,503 +0.15(+0.21%)
Aug 05, 2019 72.27 72.70 71.88 72.41 2,509,135 -0.45(-0.61%)
Aug 02, 2019 72.41 73.72 72.29 72.85 1,466,317 +0.59(+0.81%)
Aug 01, 2019 74.17 74.31 71.52 72.27 2,612,213 -2.44(-3.26%)
Jul 31, 2019 72.94 75.31 70.95 74.70 3,582,942 -0.93(-1.23%)
Jul 30, 2019 75.70 76.62 75.25 75.63 1,610,923 -0.26(-0.34%)
Jul 29, 2019 75.70 76.56 75.50 75.89 1,381,597 -0.05(-0.07%)
Jul 26, 2019 74.57 76.08 74.45 75.94 1,507,004 +0.94(+1.25%)
Jul 25, 2019 76.57 77.05 74.45 75.00 2,079,326 -1.62(-2.12%)
Jul 24, 2019 74.63 77.47 74.43 76.63 2,263,863 +2.21(+2.97%)
Jul 23, 2019 74.49 74.53 73.51 74.42 965,032 +0.17(+0.23%)
Jul 22, 2019 74.84 75.29 74.18 74.25 1,135,081 -0.38(-0.51%)
Jul 19, 2019 73.74 75.25 73.46 74.63 981,654 +1.06(+1.44%)
Jul 18, 2019 73.02 73.76 72.64 73.57 1,839,707 +0.19(+0.26%)
Jul 17, 2019 75.48 75.48 73.16 73.38 2,827,276 -2.41(-3.18%)
Jul 16, 2019 75.49 76.74 74.84 75.79 1,903,695 +0.39(+0.52%)
Jul 15, 2019 75.91 76.05 75.18 75.40 861,546 -0.49(-0.65%)
Jul 12, 2019 73.83 76.43 73.83 75.89 1,546,571 +1.98(+2.68%)
Jul 11, 2019 73.26 74.09 72.75 73.91 986,419 +0.58(+0.79%)
Jul 10, 2019 74.39 74.93 73.28 73.33 788,134 -0.89(-1.20%)
Jul 09, 2019 74.39 74.99 73.35 74.22 1,077,131 -0.65(-0.87%)
Jul 08, 2019 75.72 75.86 74.38 74.87 886,573 -0.87(-1.15%)
Jul 05, 2019 75.45 75.83 74.89 75.75 607,845 -0.12(-0.16%)
Jul 03, 2019 74.83 76.03 74.83 75.87 560,993 +1.26(+1.69%)
Jul 02, 2019 75.14 75.63 74.11 74.61 881,229 -0.43(-0.57%)
Jul 01, 2019 76.11 76.33 74.72 75.04 1,045,845 -0.21(-0.28%)
Jun 28, 2019 75.24 76.16 74.94 75.25 2,355,052 +0.16(+0.21%)
Jun 27, 2019 74.61 75.72 74.48 75.09 1,203,879 +0.76(+1.02%)
Jun 26, 2019 73.71 74.67 73.25 74.34 1,377,827 +0.52(+0.70%)
Jun 25, 2019 73.97 74.22 72.69 73.82 1,081,871 -0.12(-0.16%)
Jun 24, 2019 74.01 74.49 73.49 73.93 1,206,768 -0.14(-0.19%)
Jun 21, 2019 74.96 74.96 73.92 74.08 1,823,089 -0.87(-1.15%)
Jun 20, 2019 75.25 75.39 74.17 74.94 1,044,707 +0.56(+0.76%)
Jun 19, 2019 74.56 74.70 73.82 74.38 955,331 -0.12(-0.16%)
Jun 18, 2019 74.05 75.30 73.93 74.50 1,215,423 +1.08(+1.47%)
Jun 17, 2019 74.73 74.73 73.36 73.42 1,204,218 -1.26(-1.68%)
Jun 14, 2019 74.63 74.77 73.77 74.67 1,529,982 +0.12(+0.16%)
Jun 13, 2019 73.49 74.72 73.35 74.56 1,574,443 +1.20(+1.64%)
Jun 12, 2019 71.93 73.39 71.72 73.35 1,204,310 +1.61(+2.25%)
Jun 11, 2019 72.06 72.57 71.44 71.74 821,741 +0.19(+0.26%)
Jun 10, 2019 71.50 72.48 71.36 71.55 928,370 +0.45(+0.64%)
Jun 07, 2019 71.35 72.24 71.07 71.10 853,875 +0.12(+0.16%)
Jun 06, 2019 71.53 71.74 70.33 70.98 1,428,959 -0.84(-1.17%)
Jun 05, 2019 71.10 71.96 70.67 71.82 1,002,350 +0.67(+0.95%)
Jun 04, 2019 71.24 71.39 70.49 71.15 2,499,677 +0.39(+0.55%)
Jun 03, 2019 70.39 71.48 70.07 70.76 1,183,868 +0.15(+0.21%)
May 31, 2019 69.17 70.84 69.17 70.60 2,164,415 +0.74(+1.07%)
May 30, 2019 70.79 71.14 69.06 69.86 1,579,664 -0.80(-1.13%)
May 29, 2019 70.00 70.93 69.16 70.66 1,421,302 +0.60(+0.86%)
May 28, 2019 70.77 70.77 69.64 70.06 2,249,202 -0.63(-0.89%)
May 24, 2019 71.82 72.05 70.46 70.68 1,639,185 -0.90(-1.26%)
May 23, 2019 71.51 72.38 71.07 71.59 1,740,059 -0.39(-0.54%)
May 22, 2019 72.15 72.37 70.99 71.98 852,131 -0.63(-0.87%)
May 21, 2019 72.87 73.37 72.51 72.61 810,565 +0.09(+0.12%)
May 20, 2019 72.56 73.09 72.25 72.52 1,138,247 -0.38(-0.52%)
May 17, 2019 72.87 73.81 72.49 72.90 912,300 -0.61(-0.83%)
May 16, 2019 72.88 74.17 72.54 73.51 1,840,017 +0.93(+1.28%)
May 15, 2019 71.83 72.72 71.47 72.58 1,032,474 +0.42(+0.58%)
May 14, 2019 71.31 72.82 71.23 72.17 1,171,682 +1.19(+1.67%)
May 13, 2019 71.31 72.11 70.71 70.98 1,565,739 -1.49(-2.06%)
May 10, 2019 73.20 73.20 71.39 72.47 1,521,665 -0.84(-1.15%)
May 09, 2019 73.66 74.38 72.99 73.31 2,011,439 -0.51(-0.70%)
May 08, 2019 73.26 74.89 72.73 73.82 2,275,770 +0.63(+0.86%)
May 07, 2019 73.30 73.72 72.78 73.19 1,995,139 -0.59(-0.79%)
May 06, 2019 73.42 74.45 72.84 73.78 1,291,277 -0.61(-0.82%)
May 03, 2019 74.70 75.34 73.73 74.39 1,887,420 +0.43(+0.58%)
May 02, 2019 71.85 75.06 71.57 73.97 4,207,549 +2.39(+3.33%)
May 01, 2019 69.71 73.09 68.91 71.58 5,904,895 -0.24(-0.33%)
Apr 30, 2019 72.23 72.80 71.78 71.82 3,286,891 -0.10(-0.14%)
Apr 29, 2019 77.53 77.53 71.79 71.92 4,289,412 -5.90(-7.58%)
Apr 26, 2019 78.65 78.86 77.57 77.81 2,134,978 -0.73(-0.93%)
Apr 25, 2019 80.93 80.93 77.92 78.54 1,195,378 -2.52(-3.11%)
Apr 24, 2019 80.38 81.54 80.38 81.06 1,027,328 +0.61(+0.76%)
Apr 23, 2019 80.32 81.07 79.99 80.45 1,051,303 +0.51(+0.63%)
Apr 22, 2019 79.44 80.00 79.17 79.94 723,531 +0.15(+0.19%)
Apr 18, 2019 79.60 80.59 79.18 79.79 857,938 +0.46(+0.58%)
Apr 17, 2019 79.89 79.92 79.21 79.33 984,321 -0.04(-0.06%)
Apr 16, 2019 77.78 79.69 77.58 79.37 2,108,095 -1.21(-1.50%)
Apr 15, 2019 80.63 81.12 79.98 80.58 1,067,182 +0.08(+0.10%)
Apr 12, 2019 79.80 80.66 79.53 80.50 917,149 +0.99(+1.25%)
Apr 11, 2019 78.87 79.68 78.70 79.51 982,727 +1.19(+1.52%)
Apr 10, 2019 79.00 79.00 77.84 78.32 857,865 -0.80(-1.01%)
Apr 09, 2019 79.05 79.29 78.43 79.12 759,145 -0.35(-0.44%)
Apr 08, 2019 79.23 79.80 78.96 79.46 703,941 +0.14(+0.18%)
Apr 05, 2019 79.20 79.73 78.93 79.32 536,959 +0.20(+0.26%)
Apr 04, 2019 78.88 80.09 78.84 79.12 743,562 +0.47(+0.60%)
Apr 03, 2019 78.87 80.09 78.47 78.65 1,328,731 +0.19(+0.24%)
Apr 02, 2019 78.55 78.85 78.00 78.46 1,430,721 +0.17(+0.22%)
Apr 01, 2019 77.69 78.44 77.32 78.29 784,393 +1.16(+1.51%)
Mar 29, 2019 76.74 77.18 76.56 77.13 1,436,063 +0.63(+0.82%)
Mar 28, 2019 76.16 77.01 76.01 76.50 1,026,708 +0.41(+0.54%)
Mar 27, 2019 75.90 76.62 75.41 76.09 1,035,001 +0.25(+0.33%)
Mar 26, 2019 74.40 75.93 73.73 75.84 1,855,854 +1.87(+2.53%)
Mar 25, 2019 74.98 75.23 73.55 73.97 1,826,033 -1.11(-1.48%)
Mar 22, 2019 77.10 77.10 75.05 75.08 1,234,859 -2.31(-2.98%)
Mar 21, 2019 76.67 77.58 76.29 77.39 861,117 +0.57(+0.74%)
Mar 20, 2019 77.94 78.58 76.65 76.82 852,710 -1.48(-1.89%)
Mar 19, 2019 79.92 79.99 78.07 78.30 1,083,997 -1.58(-1.98%)
Mar 18, 2019 78.90 79.88 78.76 79.88 746,213 +0.97(+1.22%)
Mar 15, 2019 79.21 79.91 78.64 78.91 1,453,544 -0.30(-0.38%)
Mar 14, 2019 79.27 79.67 78.69 79.21 846,393 +0.23(+0.29%)
Mar 13, 2019 78.91 79.63 78.34 78.98 829,222 +0.29(+0.37%)
Mar 12, 2019 78.98 79.53 78.22 78.69 668,022 -0.11(-0.14%)
Mar 11, 2019 77.43 78.83 77.29 78.80 876,366 +1.27(+1.64%)
Mar 08, 2019 77.09 77.66 76.39 77.53 635,869 -0.03(-0.03%)
Mar 07, 2019 77.74 78.20 77.02 77.56 1,082,942 -0.46(-0.59%)
Mar 06, 2019 78.90 79.19 77.60 78.02 1,007,865 -0.74(-0.95%)
Mar 05, 2019 78.82 79.02 77.99 78.76 1,018,539 +0.08(+0.10%)
Mar 04, 2019 80.15 80.80 78.50 78.68 1,597,403 -1.29(-1.62%)
Mar 01, 2019 80.76 81.56 79.58 79.98 1,606,027 -0.16(-0.20%)
Feb 28, 2019 79.36 80.17 79.03 80.14 1,070,646 +0.72(+0.90%)
Feb 27, 2019 79.74 80.16 78.95 79.42 1,089,219 -0.92(-1.14%)
Feb 26, 2019 80.25 80.75 80.15 80.34 2,009,517 +0.07(+0.09%)
Feb 25, 2019 81.46 81.75 80.20 80.26 1,126,153 -0.80(-0.99%)
Feb 22, 2019 81.35 81.65 80.59 81.07 807,042 -0.21(-0.26%)
Feb 21, 2019 80.99 81.55 80.74 81.28 1,174,192 +0.14(+0.17%)
Feb 20, 2019 80.88 81.33 80.56 81.14 895,209 +0.06(+0.08%)
Feb 19, 2019 80.35 81.51 80.19 81.08 1,157,246 +0.44(+0.55%)
Feb 15, 2019 80.32 81.05 79.51 80.63 1,363,216 +0.66(+0.83%)
Feb 14, 2019 79.72 80.66 79.53 79.97 852,332 -0.18(-0.22%)
Feb 13, 2019 80.12 80.31 79.26 80.15 860,527 -0.10(-0.12%)
Feb 12, 2019 79.98 80.85 79.75 80.25 997,457 +0.81(+1.02%)
Feb 11, 2019 79.54 80.34 79.31 79.44 892,188 -0.24(-0.30%)
Feb 08, 2019 79.32 79.79 78.37 79.67 948,921 +0.00(+0.00%)
Feb 07, 2019 79.49 80.34 79.29 79.67 1,609,850 -0.38(-0.47%)
Feb 06, 2019 79.01 80.41 79.01 80.05 1,843,068 +0.94(+1.19%)
Feb 05, 2019 78.16 79.12 77.92 79.11 1,450,922 +0.97(+1.24%)
Feb 04, 2019 77.29 78.14 76.63 78.14 1,353,279 +0.79(+1.03%)
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.