C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 62.90 63.20 62.63 62.74 1,794,924 -0.11(-0.17%)
Nov 29, 2016 62.34 63.03 62.31 62.85 1,730,762 +0.65(+1.04%)
Nov 28, 2016 62.29 62.77 62.13 62.20 1,958,539 -0.08(-0.12%)
Nov 25, 2016 62.22 62.71 62.12 62.28 841,538 +0.15(+0.24%)
Nov 23, 2016 62.12 62.12 62.12 0 +0.15(+0.24%)
Nov 22, 2016 61.95 62.34 61.81 61.97 2,466,284 -0.36(-0.58%)
Nov 21, 2016 62.59 62.76 61.98 62.33 2,195,279 -0.03(-0.04%)
Nov 18, 2016 61.93 62.52 61.78 62.36 2,895,527 +0.33(+0.53%)
Nov 17, 2016 62.19 62.38 61.19 62.03 1,425,246 -0.14(-0.23%)
Nov 16, 2016 61.87 62.28 61.67 62.17 1,817,778 +0.08(+0.13%)
Nov 15, 2016 61.62 62.10 61.45 62.09 1,705,143 +0.48(+0.78%)
Nov 14, 2016 61.97 62.30 61.50 61.61 2,900,371 -0.06(-0.10%)
Nov 11, 2016 60.81 61.79 60.64 61.67 1,850,899 +0.65(+1.07%)
Nov 10, 2016 59.98 61.73 59.98 61.02 1,773,604 +1.13(+1.89%)
Nov 09, 2016 58.68 60.00 57.98 59.89 1,482,451 +0.80(+1.36%)
Nov 08, 2016 59.21 59.28 58.25 59.08 1,787,744 +0.03(+0.04%)
Nov 07, 2016 58.05 59.07 58.05 59.06 1,566,462 +1.48(+2.58%)
Nov 04, 2016 57.94 58.07 57.28 57.57 1,605,315 -0.21(-0.36%)
Nov 03, 2016 57.58 58.00 57.39 57.78 1,597,484 +0.40(+0.70%)
Nov 02, 2016 57.36 57.72 57.17 57.38 1,970,870 +0.03(+0.06%)
Nov 01, 2016 57.10 57.43 56.94 57.35 1,794,496 +0.25(+0.44%)
Oct 31, 2016 56.98 57.20 56.65 57.10 2,418,346 +0.44(+0.78%)
Oct 28, 2016 56.69 56.87 56.13 56.65 1,893,115 +0.13(+0.24%)
Oct 27, 2016 56.55 56.88 56.17 56.52 2,593,052 +0.11(+0.19%)
Oct 26, 2016 55.26 56.89 54.96 56.41 5,368,337 -1.79(-3.07%)
Oct 25, 2016 57.45 58.31 56.79 58.19 2,723,078 +0.26(+0.45%)
Oct 24, 2016 57.73 58.16 57.60 57.93 1,390,081 +0.22(+0.38%)
Oct 21, 2016 57.21 57.87 57.10 57.72 1,180,896 +0.09(+0.16%)
Oct 20, 2016 57.53 57.81 57.39 57.62 1,389,581 -0.01(-0.01%)
Oct 19, 2016 57.89 57.89 57.42 57.63 1,280,967 -0.03(-0.06%)
Oct 18, 2016 57.99 59.05 57.51 57.67 1,790,622 +0.11(+0.19%)
Oct 17, 2016 57.41 57.81 56.67 57.56 4,077,714 -1.33(-2.26%)
Oct 14, 2016 59.14 59.47 58.78 58.89 1,608,953 -0.04(-0.07%)
Oct 13, 2016 58.67 58.99 58.55 58.93 1,096,799 -0.07(-0.11%)
Oct 12, 2016 59.24 59.26 58.73 59.00 1,528,906 -0.27(-0.45%)
Oct 11, 2016 59.30 59.54 59.00 59.27 1,783,364 -0.16(-0.27%)
Oct 10, 2016 59.08 59.60 58.93 59.43 1,221,720 +0.47(+0.80%)
Oct 07, 2016 59.09 59.16 58.65 58.96 1,245,356 +0.07(+0.11%)
Oct 06, 2016 58.49 58.96 58.25 58.89 1,548,875 +0.07(+0.11%)
Oct 05, 2016 59.16 59.16 58.57 58.82 1,527,601 -0.02(-0.03%)
Oct 04, 2016 59.22 59.37 58.61 58.84 1,138,207 -0.25(-0.43%)
Oct 03, 2016 59.00 59.21 58.31 59.09 1,655,167 +0.03(+0.06%)
Sep 30, 2016 59.27 59.57 58.99 59.06 1,684,678 +0.13(+0.21%)
Sep 29, 2016 58.86 59.38 58.73 58.93 1,673,733 +0.05(+0.09%)
Sep 28, 2016 58.85 59.10 58.33 58.88 1,240,155 +0.11(+0.19%)
Sep 27, 2016 58.28 58.79 57.92 58.77 1,192,861 +0.49(+0.83%)
Sep 26, 2016 58.13 58.51 58.02 58.29 1,369,375 -0.04(-0.07%)
Sep 23, 2016 57.93 58.39 57.41 58.33 1,764,172 +0.28(+0.49%)
Sep 22, 2016 57.61 58.22 57.50 58.04 1,784,556 +0.60(+1.04%)
Sep 21, 2016 57.43 57.47 56.96 57.45 1,114,769 +0.42(+0.73%)
Sep 20, 2016 56.84 57.08 56.35 57.03 1,202,145 +0.64(+1.13%)
Sep 19, 2016 56.91 56.91 56.37 56.39 980,735 -0.21(-0.37%)
Sep 16, 2016 56.37 56.63 55.91 56.60 1,987,276 +0.14(+0.25%)
Sep 15, 2016 56.39 56.63 56.19 56.46 1,361,310 +0.08(+0.13%)
Sep 14, 2016 57.02 57.16 56.19 56.38 1,365,320 -0.41(-0.72%)
Sep 13, 2016 57.47 58.00 56.55 56.79 1,813,046 -1.05(-1.81%)
Sep 12, 2016 56.86 58.03 56.80 57.84 1,618,476 +0.09(+0.16%)
Sep 09, 2016 58.60 59.22 57.74 57.75 1,183,539 -0.98(-1.67%)
Sep 08, 2016 58.97 59.28 58.43 58.73 1,400,442 -0.13(-0.21%)
Sep 07, 2016 58.95 59.18 58.68 58.86 1,142,753 -0.08(-0.13%)
Sep 06, 2016 59.64 59.64 58.33 58.93 1,432,038 -0.85(-1.42%)
Sep 02, 2016 59.81 59.78 59.78 59.78 1,579,170 +0.23(+0.39%)
Sep 01, 2016 58.30 60.19 58.30 59.54 4,479,502 +1.36(+2.33%)
Aug 31, 2016 57.88 58.32 57.79 58.19 1,272,161 +0.28(+0.48%)
Aug 30, 2016 57.88 58.07 57.79 57.91 849,637 +0.08(+0.13%)
Aug 29, 2016 57.29 57.84 57.25 57.83 922,200 +0.54(+0.94%)
Aug 26, 2016 57.50 58.06 57.08 57.29 1,173,252 -0.07(-0.13%)
Aug 25, 2016 57.80 58.00 57.30 57.37 1,078,756 -0.65(-1.12%)
Aug 24, 2016 57.90 58.14 57.67 58.02 1,276,168 +0.21(+0.36%)
Aug 23, 2016 58.13 58.20 57.74 57.81 1,268,859 -0.03(-0.06%)
Aug 22, 2016 57.72 58.00 57.52 57.84 1,192,173 +0.02(+0.03%)
Aug 19, 2016 57.18 58.08 56.99 57.83 1,928,771 +0.38(+0.67%)
Aug 18, 2016 58.23 58.30 57.30 57.44 1,790,562 -0.78(-1.34%)
Aug 17, 2016 58.31 58.32 57.98 58.23 1,732,968 +0.07(+0.11%)
Aug 16, 2016 57.68 58.32 57.46 58.16 1,700,506 +0.49(+0.85%)
Aug 15, 2016 57.93 58.25 57.55 57.67 1,218,628 -0.37(-0.65%)
Aug 12, 2016 57.47 58.18 57.32 58.04 1,138,576 +0.54(+0.94%)
Aug 11, 2016 57.46 57.74 57.46 57.50 576,841 +0.01(+0.01%)
Aug 10, 2016 57.43 57.60 57.13 57.49 1,046,333 +0.08(+0.15%)
Aug 09, 2016 57.79 57.98 57.27 57.41 1,299,617 -0.27(-0.48%)
Aug 08, 2016 57.90 58.18 57.51 57.68 1,560,486 +0.02(+0.04%)
Aug 05, 2016 57.35 57.77 56.73 57.66 902,024 +0.61(+1.07%)
Aug 04, 2016 57.30 57.53 56.46 57.05 1,531,358 -0.25(-0.44%)
Aug 03, 2016 57.12 57.30 56.68 57.30 1,736,930 +0.36(+0.63%)
Aug 02, 2016 57.68 57.78 56.91 56.94 1,856,509 -0.73(-1.27%)
Aug 01, 2016 57.89 58.18 57.57 57.68 2,182,070 -0.32(-0.55%)
Jul 29, 2016 57.60 58.19 57.27 57.99 1,754,574 +0.32(+0.56%)
Jul 28, 2016 56.62 57.68 56.40 57.67 1,817,565 +0.73(+1.29%)
Jul 27, 2016 56.99 58.70 55.49 56.93 5,233,843 -3.16(-5.25%)
Jul 26, 2016 59.80 60.27 59.52 60.09 2,100,092 +0.53(+0.90%)
Jul 25, 2016 59.77 60.02 59.50 59.56 1,274,568 -0.44(-0.74%)
Jul 22, 2016 59.42 60.21 59.17 60.00 1,362,243 +0.67(+1.12%)
Jul 21, 2016 59.27 59.66 59.02 59.33 1,778,136 +0.05(+0.08%)
Jul 20, 2016 59.66 60.27 59.15 59.28 1,532,857 -0.37(-0.63%)
Jul 19, 2016 59.18 59.80 58.86 59.66 1,555,013 +0.15(+0.25%)
Jul 18, 2016 58.92 59.97 58.48 59.51 2,366,783 -0.42(-0.70%)
Jul 15, 2016 60.39 60.39 59.62 59.92 2,482,159 -0.30(-0.50%)
Jul 14, 2016 61.07 61.07 60.21 60.22 1,260,216 -0.44(-0.73%)
Jul 13, 2016 60.42 60.81 60.22 60.67 2,076,717 +0.32(+0.52%)
Jul 12, 2016 59.87 60.38 59.87 60.35 1,635,636 +0.49(+0.82%)
Jul 11, 2016 60.37 60.87 59.24 59.86 4,540,123 -2.14(-3.45%)
Jul 08, 2016 61.44 62.16 61.11 62.00 2,598,345 +0.89(+1.46%)
Jul 07, 2016 62.41 62.47 61.05 61.11 3,284,879 -1.39(-2.23%)
Jul 05, 2016 62.55 62.85 62.25 62.50 1,149,232 -0.13(-0.21%)
Jul 01, 2016 62.12 62.63 62.63 62.63 1,673,154 +0.78(+1.27%)
Jun 30, 2016 61.06 61.91 60.74 61.85 1,513,823 +0.50(+0.81%)
Jun 29, 2016 61.52 61.96 61.31 61.35 1,391,685 +0.19(+0.31%)
Jun 28, 2016 60.17 61.17 60.12 61.16 1,978,728 +1.03(+1.72%)
Jun 27, 2016 59.42 60.38 59.34 60.12 2,427,200 +0.45(+0.75%)
Jun 24, 2016 58.58 59.94 58.43 59.67 2,651,887 -0.23(-0.39%)
Jun 23, 2016 59.90 60.19 59.70 59.91 1,683,136 +0.05(+0.08%)
Jun 22, 2016 60.06 60.33 59.60 59.86 1,415,697 -0.19(-0.32%)
Jun 21, 2016 60.36 60.43 59.61 60.05 1,117,515 -0.37(-0.62%)
Jun 20, 2016 60.54 60.90 60.38 60.42 897,646 +0.47(+0.78%)
Jun 17, 2016 59.78 60.00 59.47 59.96 2,436,406 -0.09(-0.15%)
Jun 16, 2016 60.36 60.36 59.36 60.05 1,785,850 -0.36(-0.59%)
Jun 15, 2016 60.37 61.08 60.26 60.41 1,668,594 +0.04(+0.07%)
Jun 14, 2016 60.82 60.92 59.97 60.37 1,486,293 -0.42(-0.70%)
Jun 13, 2016 60.87 61.08 60.71 60.79 1,167,565 -0.01(-0.01%)
Jun 10, 2016 61.27 61.38 60.71 60.80 1,239,392 -0.93(-1.51%)
Jun 09, 2016 61.45 61.85 60.98 61.73 2,028,040 +0.37(+0.60%)
Jun 08, 2016 60.77 61.39 60.65 61.37 2,112,177 +0.60(+0.99%)
Jun 07, 2016 60.92 60.94 60.61 60.77 1,542,209 -0.22(-0.37%)
Jun 06, 2016 61.77 61.77 60.81 60.99 1,609,583 -0.12(-0.19%)
Jun 03, 2016 61.02 61.16 60.77 61.11 2,966,651 -0.36(-0.58%)
Jun 02, 2016 61.83 61.89 61.39 61.47 1,277,951 -0.38(-0.62%)
Jun 01, 2016 62.11 62.19 61.43 61.85 993,702 -0.25(-0.40%)
May 31, 2016 62.45 62.76 61.59 62.10 5,224,301 -0.17(-0.27%)
May 27, 2016 62.11 62.26 62.26 62.26 1,338,202 +0.17(+0.28%)
May 26, 2016 62.20 62.42 61.89 62.09 973,980 +0.13(+0.21%)
May 25, 2016 62.07 62.17 61.68 61.96 1,402,953 +0.10(+0.16%)
May 24, 2016 61.63 62.11 61.31 61.86 1,370,378 +0.27(+0.44%)
May 23, 2016 61.34 61.73 61.34 61.59 1,022,001 +0.03(+0.05%)
May 20, 2016 60.90 61.69 60.90 61.55 1,320,406 +1.01(+1.67%)
May 19, 2016 60.11 60.77 60.04 60.54 1,000,828 -0.04(-0.07%)
May 18, 2016 60.14 60.80 59.81 60.58 1,548,775 +0.31(+0.51%)
May 17, 2016 59.68 61.04 59.52 60.28 1,403,801 +0.28(+0.47%)
May 16, 2016 59.99 60.32 59.34 59.99 1,014,816 +0.11(+0.18%)
May 13, 2016 60.09 60.25 59.49 59.89 1,341,759 -0.13(-0.22%)
May 12, 2016 60.06 60.45 59.63 60.02 1,015,283 -0.10(-0.17%)
May 11, 2016 60.33 60.62 59.90 60.12 1,137,334 -0.38(-0.63%)
May 10, 2016 61.03 61.15 60.28 60.50 1,287,038 -0.07(-0.12%)
May 09, 2016 60.04 60.67 59.80 60.57 1,254,453 +0.26(+0.44%)
May 06, 2016 58.76 60.38 58.50 60.31 2,160,874 +1.63(+2.78%)
May 05, 2016 59.39 59.60 58.58 58.68 1,020,827 -0.74(-1.24%)
May 04, 2016 58.40 59.61 58.26 59.42 2,160,924 +0.75(+1.27%)
May 03, 2016 58.93 59.12 58.37 58.67 1,431,766 -0.80(-1.35%)
May 02, 2016 59.03 59.61 58.93 59.47 1,661,422 +0.70(+1.18%)
Apr 29, 2016 58.60 58.97 58.30 58.78 1,688,250 +0.12(+0.20%)
Apr 28, 2016 58.75 59.31 57.84 58.66 2,938,674 -0.81(-1.36%)
Apr 27, 2016 59.35 60.94 58.04 59.47 4,236,389 -3.23(-5.15%)
Apr 26, 2016 61.76 63.03 61.54 62.70 1,795,092 +0.92(+1.49%)
Apr 25, 2016 62.00 62.19 61.55 61.78 1,075,746 +0.03(+0.05%)
Apr 22, 2016 61.66 62.10 61.53 61.75 771,693 +0.21(+0.34%)
Apr 21, 2016 61.74 62.36 61.46 61.54 864,766 -0.35(-0.56%)
Apr 20, 2016 62.38 62.65 61.86 61.89 1,311,003 -0.41(-0.66%)
Apr 19, 2016 61.68 62.36 61.38 62.31 1,610,693 +0.93(+1.51%)
Apr 18, 2016 60.85 61.72 60.74 61.38 1,197,673 +0.50(+0.82%)
Apr 15, 2016 60.80 61.72 60.62 60.88 1,652,301 +0.51(+0.84%)
Apr 14, 2016 60.47 60.72 59.99 60.38 927,279 -0.04(-0.07%)
Apr 13, 2016 60.19 60.93 59.98 60.42 1,051,980 +0.38(+0.63%)
Apr 12, 2016 59.66 60.21 59.18 60.04 1,521,839 +0.60(+1.00%)
Apr 11, 2016 59.61 60.11 59.23 59.44 1,643,415 -0.06(-0.10%)
Apr 08, 2016 59.78 60.35 59.34 59.50 1,224,559 -0.01(-0.01%)
Apr 07, 2016 60.46 60.48 58.93 59.51 2,571,464 -1.50(-2.46%)
Apr 06, 2016 60.75 61.01 60.38 61.01 1,065,773 +0.11(+0.18%)
Apr 05, 2016 60.35 61.39 60.35 60.90 943,498 +0.05(+0.08%)
Apr 04, 2016 61.05 61.80 60.70 60.85 1,252,653 -0.15(-0.24%)
Apr 01, 2016 61.05 61.11 60.14 61.00 1,585,640 -0.48(-0.78%)
Mar 31, 2016 61.60 61.70 61.12 61.48 1,411,000 -0.27(-0.43%)
Mar 30, 2016 61.86 62.07 61.39 61.74 739,080 +0.04(+0.07%)
Mar 29, 2016 61.28 61.81 61.02 61.70 927,003 +0.38(+0.62%)
Mar 28, 2016 61.20 61.48 60.77 61.32 988,941 +0.25(+0.41%)
Mar 24, 2016 60.53 61.07 61.07 61.07 734,846 +0.22(+0.35%)
Mar 23, 2016 60.86 61.20 60.61 60.86 879,616 +0.00(+0.00%)
Mar 22, 2016 60.43 61.13 60.43 60.86 867,547 -0.14(-0.23%)
Mar 21, 2016 61.28 61.57 60.56 61.00 1,224,562 -0.57(-0.93%)
Mar 18, 2016 61.39 62.21 61.06 61.57 2,382,245 +0.42(+0.69%)
Mar 17, 2016 60.77 61.83 60.30 61.15 1,398,382 +0.60(+0.98%)
Mar 16, 2016 60.10 60.79 59.90 60.55 1,352,051 +0.03(+0.05%)
Mar 15, 2016 59.77 60.85 59.53 60.52 1,762,160 +0.51(+0.84%)
Mar 14, 2016 60.09 60.44 59.70 60.01 1,067,673 -0.14(-0.23%)
Mar 11, 2016 59.65 60.21 59.65 60.15 1,170,307 +0.93(+1.57%)
Mar 10, 2016 59.51 59.69 58.45 59.22 2,021,924 +0.07(+0.13%)
Mar 09, 2016 59.02 59.82 58.43 59.15 1,086,581 -0.17(-0.29%)
Mar 08, 2016 59.17 59.90 58.90 59.32 1,392,120 +0.02(+0.04%)
Mar 07, 2016 59.20 59.75 58.32 59.30 2,013,908 -0.89(-1.49%)
Mar 04, 2016 58.98 60.87 58.98 60.19 2,763,567 +0.97(+1.64%)
Mar 03, 2016 58.92 59.60 58.79 59.22 1,796,266 +0.08(+0.14%)
Mar 02, 2016 58.42 59.37 58.12 59.14 3,049,174 +0.91(+1.56%)
Mar 01, 2016 58.27 58.40 57.61 58.23 2,538,454 +0.75(+1.30%)
Feb 29, 2016 57.71 58.23 57.41 57.48 1,981,242 -0.43(-0.74%)
Feb 26, 2016 57.92 58.17 57.60 57.91 1,391,950 +0.16(+0.27%)
Feb 25, 2016 57.84 57.88 56.89 57.75 1,644,790 -0.06(-0.10%)
Feb 24, 2016 56.96 57.92 56.77 57.81 1,862,259 +0.58(+1.01%)
Feb 23, 2016 57.10 57.67 56.79 57.23 1,665,912 -0.44(-0.77%)
Feb 22, 2016 58.79 59.16 57.37 57.68 3,232,060 -0.34(-0.58%)
Feb 19, 2016 58.19 58.19 57.00 58.02 2,442,309 -0.40(-0.68%)
Feb 18, 2016 58.19 58.54 57.70 58.41 1,516,309 +0.10(+0.17%)
Feb 17, 2016 58.64 59.17 57.93 58.31 2,011,755 -0.30(-0.52%)
Feb 16, 2016 57.75 58.96 57.56 58.62 2,054,414 +0.86(+1.50%)
Feb 12, 2016 56.90 57.75 57.75 57.75 1,847,136 +1.09(+1.93%)
Feb 11, 2016 55.98 56.92 55.73 56.66 1,929,421 +0.16(+0.29%)
Feb 10, 2016 57.45 58.16 56.46 56.49 2,529,615 -0.87(-1.52%)
Feb 09, 2016 56.62 57.95 56.32 57.37 2,259,469 +0.14(+0.24%)
Feb 08, 2016 55.71 57.30 55.70 57.23 2,952,142 +1.19(+2.12%)
Feb 05, 2016 55.12 56.70 55.12 56.04 3,746,398 +0.52(+0.93%)
Feb 04, 2016 54.07 55.54 53.60 55.52 2,784,334 +2.09(+3.91%)
Feb 03, 2016 53.68 54.83 52.90 53.43 4,191,398 +1.18(+2.25%)
Feb 02, 2016 53.00 53.68 51.79 52.25 3,286,009 -1.42(-2.65%)
Feb 01, 2016 52.72 54.02 52.63 53.68 2,240,537 +0.36(+0.68%)
Jan 29, 2016 52.07 53.32 51.90 53.32 2,213,255 +1.42(+2.73%)
Jan 28, 2016 52.31 52.82 51.63 51.90 2,389,358 -0.11(-0.21%)
Jan 27, 2016 52.68 53.60 51.90 52.01 2,424,272 -0.73(-1.39%)
Jan 26, 2016 51.94 52.97 51.64 52.74 2,905,555 +1.11(+2.15%)
Jan 25, 2016 51.65 52.68 51.54 51.63 3,279,358 -1.24(-2.35%)
Jan 22, 2016 53.58 53.92 52.71 52.87 2,226,093 -0.23(-0.43%)
Jan 21, 2016 52.93 53.70 52.45 53.10 2,428,618 +0.64(+1.22%)
Jan 20, 2016 51.67 52.95 51.18 52.46 1,746,536 +0.06(+0.11%)
Jan 19, 2016 53.08 53.09 51.81 52.40 1,785,188 +0.08(+0.16%)
Jan 15, 2016 50.98 52.32 52.32 52.32 2,865,034 +0.35(+0.68%)
Jan 14, 2016 51.73 52.30 51.09 51.97 2,054,351 +0.36(+0.70%)
Jan 13, 2016 51.91 52.35 51.44 51.60 2,603,311 -0.24(-0.46%)
Jan 12, 2016 51.03 52.02 51.00 51.84 1,712,967 +1.01(+1.99%)
Jan 11, 2016 51.92 52.07 50.30 50.83 2,269,841 -1.13(-2.17%)
Jan 08, 2016 52.06 52.58 51.74 51.96 2,974,898 +0.02(+0.05%)
Jan 07, 2016 52.68 52.75 51.59 51.93 3,783,726 -0.06(-0.11%)
Jan 06, 2016 51.31 52.21 51.08 51.99 3,558,216 -0.26(-0.49%)
Jan 05, 2016 50.78 52.62 50.30 52.25 4,819,183 +1.38(+2.72%)
Jan 04, 2016 50.29 51.05 49.65 50.86 3,732,340 -0.19(-0.37%)
Dec 31, 2015 51.23 51.05 51.05 51.05 1,960,721 -0.28(-0.55%)
Dec 30, 2015 51.76 52.19 51.28 51.33 1,824,822 -0.68(-1.31%)
Dec 29, 2015 52.46 52.46 51.30 52.02 1,208,735 +0.01(+0.02%)
Dec 28, 2015 52.18 52.30 51.51 52.01 985,855 -0.29(-0.55%)
Dec 24, 2015 52.65 52.30 52.30 52.30 694,513 -0.37(-0.70%)
Dec 23, 2015 52.36 52.79 52.17 52.67 1,549,269 +0.48(+0.91%)
Dec 22, 2015 51.75 52.21 51.41 52.19 1,541,900 +0.74(+1.44%)
Dec 21, 2015 51.87 51.93 50.99 51.45 1,560,390 +0.12(+0.22%)
Dec 18, 2015 52.42 52.42 50.85 51.33 8,735,740 -1.51(-2.87%)
Dec 17, 2015 53.08 53.59 52.84 52.85 3,200,743 -0.06(-0.11%)
Dec 16, 2015 52.30 53.07 52.30 52.90 2,578,943 +1.37(+2.65%)
Dec 15, 2015 50.95 52.03 50.39 51.54 3,193,644 +0.77(+1.51%)
Dec 14, 2015 51.04 51.18 50.43 50.77 2,867,867 -0.26(-0.52%)
Dec 11, 2015 50.15 51.13 49.89 51.04 3,361,429 +0.40(+0.80%)
Dec 10, 2015 49.92 50.76 49.58 50.63 2,639,843 +1.14(+2.31%)
Dec 09, 2015 49.56 50.49 49.14 49.49 2,216,904 +0.03(+0.07%)
Dec 08, 2015 50.31 50.57 48.80 49.46 4,175,179 -1.28(-2.53%)
Dec 07, 2015 51.09 51.53 50.44 50.74 2,285,700 -0.59(-1.15%)
Dec 04, 2015 50.75 51.65 50.75 51.33 3,604,943 +0.47(+0.93%)
Dec 03, 2015 51.78 52.48 50.58 50.85 5,058,833 -1.11(-2.14%)
Dec 02, 2015 53.02 53.38 51.34 51.97 7,393,839 -3.57(-6.43%)
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.