C.H. Robinson Worldwide (NQ: CHRW )

88.46 USD +0.95 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.05 41.10 40.37 40.50 663,886 -0.47(-1.15%)
Nov 29, 2005 41.04 41.48 40.90 40.97 809,121 +0.25(+0.61%)
Nov 28, 2005 41.50 41.58 40.62 40.72 811,608 -0.76(-1.83%)
Nov 25, 2005 41.45 41.57 41.10 41.48 148,464 +0.08(+0.19%)
Nov 23, 2005 41.30 41.70 40.93 41.40 1,014,730 +0.15(+0.36%)
Nov 22, 2005 41.00 41.41 40.56 41.25 1,255,187 +0.10(+0.24%)
Nov 21, 2005 40.13 41.18 40.07 41.15 1,198,501 +1.18(+2.95%)
Nov 18, 2005 39.05 40.08 39.05 39.97 1,659,511 +0.97(+2.49%)
Nov 17, 2005 38.08 39.09 37.81 39.00 1,011,761 +1.19(+3.15%)
Nov 16, 2005 37.97 38.21 37.54 37.81 1,026,728 +0.00(+0.00%)
Nov 15, 2005 38.59 38.65 37.53 37.81 1,784,104 -0.78(-2.02%)
Nov 14, 2005 39.29 39.50 38.30 38.59 1,802,200 -1.11(-2.80%)
Nov 11, 2005 39.15 39.95 38.95 39.70 822,900 +0.81(+2.08%)
Nov 10, 2005 37.97 38.89 37.60 38.89 853,800 +0.92(+2.42%)
Nov 09, 2005 37.22 37.98 36.98 37.97 1,139,300 +0.95(+2.57%)
Nov 08, 2005 36.92 37.11 36.43 37.02 796,000 +0.10(+0.27%)
Nov 07, 2005 36.19 37.00 36.18 36.92 1,073,800 +0.77(+2.13%)
Nov 04, 2005 37.10 37.32 35.71 36.15 1,732,000 -1.11(-2.98%)
Nov 03, 2005 36.65 37.96 36.47 37.26 1,674,000 +0.53(+1.44%)
Nov 02, 2005 35.90 37.00 35.72 36.73 1,562,100 +0.92(+2.57%)
Nov 01, 2005 35.10 36.00 35.10 35.81 1,449,000 +0.55(+1.56%)
Oct 31, 2005 34.37 35.48 34.23 35.26 967,700 +0.77(+2.23%)
Oct 28, 2005 33.30 34.74 32.91 34.49 1,415,300 +1.79(+5.47%)
Oct 27, 2005 33.44 33.44 32.48 32.70 564,700 -0.73(-2.18%)
Oct 26, 2005 33.25 33.91 32.83 33.43 1,158,700 +0.52(+1.58%)
Oct 25, 2005 31.80 32.96 31.80 32.91 1,062,900 +0.95(+2.97%)
Oct 24, 2005 31.02 32.11 30.74 31.96 824,600 +1.30(+4.24%)
Oct 21, 2005 30.89 31.16 30.51 30.66 1,685,300 +0.26(+0.86%)
Oct 20, 2005 30.73 31.19 30.15 30.40 1,430,400 -0.30(-0.98%)
Oct 19, 2005 31.60 31.60 30.20 30.70 1,558,300 -0.48(-1.56%)
Oct 14, 2005 31.25 31.34 30.64 31.18 691,722 -0.03(-0.10%)
Oct 13, 2005 31.97 31.97 31.01 31.21 828,517 -0.68(-2.15%)
Oct 12, 2005 32.31 32.81 31.67 31.90 931,604 -0.34(-1.04%)
Oct 11, 2005 31.52 32.38 31.27 32.24 675,932 +0.75(+2.37%)
Oct 10, 2005 31.50 31.67 31.29 31.49 473,515 +0.16(+0.53%)
Oct 07, 2005 31.29 31.58 30.88 31.33 307,701 +0.23(+0.74%)
Oct 06, 2005 31.39 31.92 30.80 31.09 583,283 -0.28(-0.89%)
Oct 05, 2005 31.95 32.02 31.23 31.38 414,101 -0.57(-1.77%)
Oct 04, 2005 32.24 32.55 31.94 31.94 319,699 -0.29(-0.90%)
Oct 03, 2005 32.17 32.56 31.90 32.23 647,011 +0.17(+0.51%)
Sep 30, 2005 31.52 32.17 31.23 32.06 726,835 +0.59(+1.89%)
Sep 29, 2005 30.52 31.48 30.45 31.47 693,924 +0.93(+3.06%)
Sep 28, 2005 30.75 30.75 30.35 30.54 392,002 +0.02(+0.08%)
Sep 27, 2005 30.30 30.70 30.07 30.51 580,052 +0.32(+1.04%)
Sep 26, 2005 30.46 30.58 29.91 30.20 372,080 -0.03(-0.10%)
Sep 23, 2005 30.23 30.54 30.07 30.23 392,263 -0.32(-1.05%)
Sep 22, 2005 30.55 30.66 29.80 30.55 712,126 -0.10(-0.34%)
Sep 21, 2005 30.60 30.99 30.33 30.65 418,941 +0.15(+0.49%)
Sep 20, 2005 30.66 30.83 30.39 30.50 604,045 -0.10(-0.33%)
Sep 19, 2005 30.50 30.71 30.41 30.60 351,387 -0.06(-0.20%)
Sep 16, 2005 30.83 30.91 30.20 30.66 1,151,389 -0.25(-0.79%)
Sep 15, 2005 31.10 31.16 30.55 30.91 689,262 -0.14(-0.45%)
Sep 14, 2005 31.00 31.25 30.80 31.05 362,300 +0.08(+0.24%)
Sep 13, 2005 31.06 31.17 30.75 30.97 376,305 -0.13(-0.42%)
Sep 12, 2005 30.95 31.37 30.82 31.10 347,759 +0.13(+0.42%)
Sep 09, 2005 30.79 31.13 30.60 30.97 490,928 +0.05(+0.15%)
Sep 08, 2005 30.58 31.02 30.55 30.92 860,857 -0.66(-2.09%)
Sep 07, 2005 31.38 31.58 31.09 31.58 352,275 +0.25(+0.81%)
Sep 06, 2005 31.25 31.60 30.99 31.33 444,467 +0.27(+0.89%)
Sep 02, 2005 31.52 31.69 31.00 31.05 332,703 -0.33(-1.05%)
Sep 01, 2005 30.90 31.59 30.75 31.39 936,506 +0.51(+1.65%)
Aug 31, 2005 30.16 30.88 29.84 30.88 521,787 +0.64(+2.13%)
Aug 30, 2005 30.34 30.43 29.88 30.23 404,365 -0.23(-0.76%)
Aug 29, 2005 30.14 30.51 29.90 30.46 370,560 +0.31(+1.04%)
Aug 26, 2005 30.51 30.54 29.92 30.14 820,022 -0.37(-1.20%)
Aug 25, 2005 30.15 30.55 30.08 30.51 571,977 +0.40(+1.31%)
Aug 24, 2005 29.74 30.50 29.61 30.11 803,152 +0.41(+1.38%)
Aug 23, 2005 29.99 29.99 29.62 29.70 662,294 -0.25(-0.83%)
Aug 22, 2005 29.70 30.00 29.55 29.95 562,691 +0.45(+1.54%)
Aug 19, 2005 29.51 29.70 29.42 29.50 360,206 +0.03(+0.10%)
Aug 18, 2005 29.23 29.64 29.02 29.47 371,540 +0.15(+0.53%)
Aug 17, 2005 29.18 29.43 29.00 29.32 508,323 +0.17(+0.57%)
Aug 16, 2005 29.60 29.61 29.05 29.15 394,540 -0.50(-1.67%)
Aug 15, 2005 29.51 29.71 29.26 29.64 462,281 +0.12(+0.41%)
Aug 12, 2005 29.47 29.75 29.20 29.52 583,239 -0.04(-0.14%)
Aug 11, 2005 29.70 29.98 29.41 29.57 633,772 +0.07(+0.24%)
Aug 10, 2005 29.67 30.00 29.33 29.50 553,153 -0.12(-0.42%)
Aug 09, 2005 29.85 29.92 29.49 29.62 488,370 -0.23(-0.77%)
Aug 08, 2005 29.95 30.04 29.71 29.85 616,009 -0.02(-0.07%)
Aug 05, 2005 30.06 30.22 29.75 29.87 543,257 -0.25(-0.83%)
Aug 04, 2005 30.65 30.72 29.96 30.12 738,452 -0.67(-2.19%)
Aug 03, 2005 31.12 31.17 30.54 30.80 575,542 -0.36(-1.16%)
Aug 02, 2005 31.25 31.35 31.00 31.16 565,306 -0.17(-0.54%)
Aug 01, 2005 31.30 31.52 30.95 31.33 706,363 +0.04(+0.13%)
Jul 29, 2005 31.24 31.43 30.80 31.29 874,380 +0.03(+0.10%)
Jul 28, 2005 31.00 31.28 30.82 31.25 607,790 +0.25(+0.81%)
Jul 27, 2005 30.82 31.75 30.51 31.00 2,322,468 +1.05(+3.52%)
Jul 26, 2005 29.84 30.33 29.67 29.95 820,945 +0.28(+0.94%)
Jul 25, 2005 30.09 30.25 29.59 29.67 524,531 -0.47(-1.58%)
Jul 22, 2005 30.02 30.36 29.73 30.14 434,100 +0.16(+0.53%)
Jul 21, 2005 30.12 30.12 29.54 29.99 1,005,225 -0.06(-0.20%)
Jul 20, 2005 29.62 30.12 29.58 30.05 575,146 +0.40(+1.33%)
Jul 19, 2005 29.88 29.98 29.46 29.65 462,357 -0.26(-0.85%)
Jul 18, 2005 30.10 30.16 29.85 29.91 382,872 -0.18(-0.61%)
Jul 15, 2005 29.98 30.11 29.84 30.09 568,567 +0.11(+0.37%)
Jul 14, 2005 29.87 30.09 29.67 29.98 418,947 +0.21(+0.69%)
Jul 13, 2005 29.86 29.93 29.65 29.77 377,841 -0.05(-0.15%)
Jul 12, 2005 29.60 30.00 29.44 29.82 753,974 +0.09(+0.32%)
Jul 11, 2005 28.95 29.73 28.84 29.73 918,968 +0.75(+2.57%)
Jul 08, 2005 28.67 29.09 28.38 28.98 944,252 -0.12(-0.41%)
Jul 07, 2005 29.02 29.24 28.74 29.10 431,761 -0.09(-0.33%)
Jul 06, 2005 29.45 29.49 29.07 29.20 361,111 -0.19(-0.65%)
Jul 05, 2005 29.25 29.50 28.70 29.39 337,000 +0.25(+0.86%)
Jul 01, 2005 29.16 29.24 28.81 29.14 329,600 +0.04(+0.12%)
Jun 30, 2005 29.32 29.43 29.09 29.10 581,074 -0.16(-0.55%)
Jun 29, 2005 28.79 29.38 28.77 29.26 604,928 +0.41(+1.40%)
Jun 28, 2005 28.56 28.95 28.45 28.86 635,770 +0.39(+1.35%)
Jun 27, 2005 28.04 28.52 28.02 28.47 586,323 +0.34(+1.23%)
Jun 24, 2005 28.34 28.63 27.99 28.12 605,917 -0.20(-0.72%)
Jun 23, 2005 28.50 28.75 28.16 28.33 615,938 -0.58(-1.99%)
Jun 22, 2005 28.89 29.11 28.63 28.91 326,761 +0.07(+0.24%)
Jun 21, 2005 28.88 29.02 28.59 28.83 237,813 -0.01(-0.03%)
Jun 20, 2005 28.95 29.00 28.67 28.84 525,674 -0.10(-0.35%)
Jun 17, 2005 28.64 29.02 28.45 28.95 1,025,880 +0.42(+1.47%)
Jun 16, 2005 27.91 28.53 27.87 28.52 454,600 +0.57(+2.06%)
Jun 15, 2005 27.85 27.96 27.50 27.95 403,186 +0.21(+0.74%)
Jun 14, 2005 27.67 27.81 27.64 27.75 558,202 +0.08(+0.27%)
Jun 13, 2005 27.57 28.00 27.31 27.67 393,698 +0.17(+0.64%)
Jun 10, 2005 27.79 27.80 27.41 27.50 372,017 -0.24(-0.87%)
Jun 09, 2005 27.69 27.85 27.49 27.74 516,956 -0.02(-0.07%)
Jun 08, 2005 28.31 28.31 27.68 27.75 551,247 -0.52(-1.84%)
Jun 07, 2005 28.63 28.84 28.25 28.27 417,841 -0.32(-1.10%)
Jun 06, 2005 28.50 28.67 28.48 28.59 278,414 +0.09(+0.32%)
Jun 03, 2005 28.73 28.79 28.46 28.50 401,847 -0.16(-0.56%)
Jun 02, 2005 28.83 28.95 28.61 28.66 434,344 -0.22(-0.76%)
Jun 01, 2005 28.58 28.99 28.52 28.88 480,605 +0.30(+1.03%)
May 31, 2005 28.96 29.01 28.27 28.58 667,056 -0.48(-1.65%)
May 27, 2005 29.24 29.24 28.70 29.07 567,022 -0.48(-1.61%)
May 26, 2005 29.30 29.80 29.26 29.54 642,390 +0.33(+1.13%)
May 25, 2005 29.61 29.61 28.97 29.21 373,595 -0.43(-1.45%)
May 24, 2005 29.05 29.71 28.88 29.64 998,800 +0.67(+2.33%)
May 23, 2005 28.90 29.24 28.90 28.96 415,032 -0.04(-0.12%)
May 20, 2005 28.83 29.12 28.74 29.00 548,586 +0.05(+0.17%)
May 19, 2005 28.58 29.00 28.58 28.95 418,870 +0.27(+0.94%)
May 18, 2005 27.91 28.71 27.88 28.68 789,200 +0.82(+2.96%)
May 17, 2005 27.55 27.86 27.38 27.86 447,284 +0.15(+0.54%)
May 16, 2005 27.18 27.75 27.14 27.70 491,021 +0.50(+1.86%)
May 13, 2005 27.52 27.75 26.90 27.20 677,811 -0.30(-1.11%)
May 12, 2005 27.58 27.68 27.29 27.50 811,265 -0.13(-0.49%)
May 11, 2005 27.45 27.70 27.29 27.64 784,367 +0.25(+0.91%)
May 10, 2005 27.37 27.54 27.21 27.39 819,492 -0.22(-0.80%)
May 09, 2005 27.54 27.62 27.30 27.61 460,922 +0.03(+0.11%)
May 06, 2005 27.54 27.74 27.50 27.58 690,136 +0.05(+0.18%)
May 05, 2005 27.18 27.60 27.08 27.53 941,714 +0.29(+1.08%)
May 04, 2005 26.45 27.33 26.22 27.24 1,527,129 +0.88(+3.32%)
May 03, 2005 26.16 26.50 26.16 26.36 633,083 +0.15(+0.57%)
May 02, 2005 25.71 26.36 25.71 26.21 796,083 +0.41(+1.59%)
Apr 29, 2005 25.46 25.83 25.43 25.80 758,469 +0.40(+1.59%)
Apr 28, 2005 25.39 25.80 25.17 25.39 1,008,656 -0.02(-0.06%)
Apr 27, 2005 24.25 25.43 24.14 25.41 1,899,347 +1.76(+7.44%)
Apr 26, 2005 23.88 24.05 23.65 23.65 652,060 -0.35(-1.46%)
Apr 25, 2005 23.97 24.18 23.80 24.00 725,267 +0.14(+0.57%)
Apr 22, 2005 24.38 24.61 23.73 23.86 588,798 -0.62(-2.55%)
Apr 21, 2005 24.29 24.64 24.29 24.49 750,044 +0.38(+1.60%)
Apr 20, 2005 24.58 24.58 24.07 24.11 563,698 -0.39(-1.61%)
Apr 19, 2005 24.12 24.58 24.07 24.50 768,317 +0.38(+1.58%)
Apr 18, 2005 23.89 24.33 23.59 24.12 768,851 +0.20(+0.84%)
Apr 15, 2005 24.08 24.42 23.80 23.92 692,301 -0.10(-0.44%)
Apr 14, 2005 24.39 24.39 23.75 24.02 955,871 -0.28(-1.16%)
Apr 13, 2005 24.84 24.87 24.11 24.31 800,572 -0.64(-2.56%)
Apr 12, 2005 24.54 25.05 24.51 24.95 892,747 +0.34(+1.38%)
Apr 11, 2005 24.89 25.08 24.40 24.61 884,497 -0.20(-0.83%)
Apr 08, 2005 25.25 25.46 24.74 24.81 861,225 -0.60(-2.36%)
Apr 07, 2005 25.50 25.54 25.19 25.41 433,111 -0.01(-0.04%)
Apr 06, 2005 25.73 25.82 25.42 25.42 381,864 -0.18(-0.72%)
Apr 05, 2005 25.50 25.73 25.49 25.61 598,742 +0.12(+0.45%)
Apr 04, 2005 25.55 25.75 25.12 25.49 548,299 -0.12(-0.47%)
Apr 01, 2005 25.97 26.25 25.36 25.61 589,997 -0.15(-0.60%)
Mar 31, 2005 26.13 26.14 25.68 25.76 310,869 -0.28(-1.06%)
Mar 30, 2005 25.58 26.04 25.53 26.04 445,877 +0.49(+1.92%)
Mar 29, 2005 25.90 26.02 25.33 25.55 502,690 -0.31(-1.20%)
Mar 28, 2005 26.01 26.27 25.86 25.86 378,521 -0.14(-0.54%)
Mar 24, 2005 25.65 26.25 25.52 26.00 512,093 +0.33(+1.29%)
Mar 23, 2005 26.00 26.02 25.45 25.67 478,558 -0.30(-1.16%)
Mar 22, 2005 26.29 26.38 25.88 25.97 479,657 -0.24(-0.92%)
Mar 21, 2005 26.33 26.46 25.99 26.21 518,167 -0.16(-0.59%)
Mar 18, 2005 26.62 26.82 26.25 26.36 563,305 -0.25(-0.94%)
Mar 17, 2005 26.40 26.86 26.30 26.61 358,342 +0.19(+0.72%)
Mar 16, 2005 26.77 27.02 26.27 26.42 362,387 -0.45(-1.66%)
Mar 15, 2005 27.17 27.30 26.77 26.87 315,201 -0.24(-0.90%)
Mar 14, 2005 27.14 27.33 26.95 27.11 491,524 +0.10(+0.37%)
Mar 11, 2005 27.14 27.45 26.83 27.01 391,361 -0.04(-0.13%)
Mar 10, 2005 27.60 27.60 26.77 27.05 355,124 -0.38(-1.37%)
Mar 09, 2005 27.62 27.73 27.12 27.42 433,939 -0.12(-0.44%)
Mar 08, 2005 27.75 27.95 27.50 27.55 546,851 -0.16(-0.56%)
Mar 07, 2005 27.24 27.70 27.01 27.70 424,563 +0.57(+2.10%)
Mar 04, 2005 27.20 27.36 26.96 27.13 420,256 +0.16(+0.59%)
Mar 03, 2005 27.49 27.50 26.82 26.97 476,456 -0.38(-1.37%)
Mar 02, 2005 27.48 27.75 27.16 27.34 523,602 -0.17(-0.62%)
Mar 01, 2005 27.48 27.67 27.34 27.51 460,555 +0.11(+0.42%)
Feb 28, 2005 27.46 27.71 27.20 27.40 559,338 -0.01(-0.04%)
Feb 25, 2005 27.13 27.45 26.96 27.41 387,725 +0.30(+1.09%)
Feb 24, 2005 26.36 27.11 26.25 27.11 479,253 +0.61(+2.30%)
Feb 23, 2005 26.20 26.66 26.10 26.50 496,769 +0.52(+2.02%)
Feb 22, 2005 26.36 26.46 25.90 25.98 676,571 -0.51(-1.91%)
Feb 18, 2005 26.86 27.11 26.42 26.49 503,484 -0.30(-1.12%)
Feb 17, 2005 27.05 27.18 26.60 26.79 415,324 -0.23(-0.87%)
Feb 16, 2005 26.69 27.17 26.55 27.02 659,340 +0.29(+1.08%)
Feb 15, 2005 26.18 26.90 26.10 26.73 597,319 +0.70(+2.67%)
Feb 14, 2005 26.15 26.26 25.84 26.04 342,651 -0.14(-0.53%)
Feb 11, 2005 25.58 26.34 25.51 26.17 536,754 +0.57(+2.23%)
Feb 10, 2005 26.01 26.22 25.46 25.61 959,999 -0.39(-1.50%)
Feb 09, 2005 26.75 26.91 25.58 26.00 1,133,289 -0.69(-2.59%)
Feb 08, 2005 26.16 26.76 26.14 26.68 1,361,623 +0.52(+1.99%)
Feb 07, 2005 25.75 26.17 25.67 26.17 873,921 +0.48(+1.85%)
Feb 04, 2005 25.62 25.81 25.50 25.69 409,826 +0.04(+0.14%)
Feb 03, 2005 25.89 25.97 25.51 25.66 494,654 -0.18(-0.70%)
Feb 02, 2005 25.83 25.99 25.70 25.83 566,289 -0.02(-0.06%)
Feb 01, 2005 25.79 25.96 25.64 25.85 601,703 +0.10(+0.39%)
Jan 31, 2005 25.61 25.82 25.41 25.75 686,805 +0.37(+1.46%)
Jan 28, 2005 25.77 25.77 25.21 25.38 875,454 -0.29(-1.15%)
Jan 27, 2005 25.80 26.02 25.47 25.67 491,129 -0.22(-0.85%)
Jan 26, 2005 25.98 26.02 25.64 25.89 429,700 +0.13(+0.52%)
Jan 25, 2005 25.59 26.20 25.52 25.76 415,402 +0.24(+0.94%)
Jan 24, 2005 25.75 26.02 25.50 25.52 348,509 -0.18(-0.72%)
Jan 21, 2005 25.81 26.15 25.64 25.70 509,853 -0.09(-0.37%)
Jan 20, 2005 25.91 26.32 25.74 25.80 436,518 -0.15(-0.56%)
Jan 19, 2005 26.20 26.39 25.81 25.95 500,123 -0.19(-0.75%)
Jan 18, 2005 25.96 26.23 25.79 26.14 533,733 +0.13(+0.52%)
Jan 14, 2005 26.01 26.17 25.75 26.00 866,964 -0.03(-0.10%)
Jan 13, 2005 26.61 26.65 26.01 26.03 974,794 -0.68(-2.55%)
Jan 12, 2005 27.55 27.57 26.53 26.71 996,172 -0.90(-3.24%)
Jan 11, 2005 27.51 27.72 27.50 27.61 523,342 -0.05(-0.18%)
Jan 10, 2005 27.14 27.85 27.12 27.66 718,002 +0.45(+1.65%)
Jan 07, 2005 27.70 27.89 27.20 27.20 594,066 -0.37(-1.34%)
Jan 06, 2005 27.58 28.04 27.55 27.58 783,841 -0.00(-0.02%)
Jan 05, 2005 27.25 27.92 27.25 27.58 771,878 +0.25(+0.90%)
Jan 04, 2005 27.71 27.87 27.23 27.33 841,663 -0.12(-0.44%)
Jan 03, 2005 28.02 28.05 27.30 27.45 981,509 -0.31(-1.10%)
Dec 31, 2004 28.00 28.00 27.69 27.76 313,200 -0.34(-1.23%)
Dec 30, 2004 28.01 28.18 28.01 28.11 445,200 +0.00(+0.00%)
Dec 29, 2004 27.84 28.20 27.83 28.11 542,900 -0.08(-0.28%)
Dec 28, 2004 27.73 28.18 27.58 28.18 495,400 +0.65(+2.36%)
Dec 27, 2004 27.84 27.95 27.32 27.54 577,300 -0.28(-1.01%)
Dec 23, 2004 27.73 28.00 27.70 27.82 384,300 -0.02(-0.07%)
Dec 22, 2004 27.71 27.93 27.51 27.83 355,600 +0.22(+0.80%)
Dec 21, 2004 27.33 27.92 27.33 27.61 590,600 +0.29(+1.06%)
Dec 20, 2004 27.41 27.47 27.12 27.33 409,100 +0.11(+0.39%)
Dec 17, 2004 27.36 27.50 27.17 27.22 515,600 +0.14(+0.54%)
Dec 16, 2004 27.26 27.32 26.92 27.08 345,900 -0.19(-0.70%)
Dec 15, 2004 27.42 27.50 27.01 27.26 353,700 -0.24(-0.87%)
Dec 14, 2004 26.91 27.52 26.87 27.50 460,500 +0.53(+1.96%)
Dec 13, 2004 26.60 26.98 26.55 26.98 266,400 +0.38(+1.41%)
Dec 10, 2004 27.00 27.00 26.42 26.60 314,200 -0.47(-1.74%)
Dec 09, 2004 27.20 27.27 26.77 27.07 388,900 -0.16(-0.57%)
Dec 08, 2004 26.68 27.40 26.52 27.23 399,700 +0.69(+2.62%)
Dec 07, 2004 27.07 27.33 26.51 26.53 416,700 -0.56(-2.07%)
Dec 06, 2004 27.32 27.61 27.08 27.09 476,600 -0.20(-0.71%)
Dec 03, 2004 26.83 27.43 26.70 27.29 796,000 +0.34(+1.26%)
Dec 02, 2004 27.25 27.28 26.80 26.95 493,300 -0.30(-1.10%)
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.