C.H. Robinson Worldwide (NQ: CHRW )

90.27 USD -0.40 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 78.14 78.21 76.80 76.85 922,500 -0.90(-1.16%)
Nov 27, 2019 77.19 78.06 77.02 77.75 1,527,500 +0.70(+0.91%)
Nov 26, 2019 76.03 77.31 76.03 77.05 2,033,564 +0.84(+1.11%)
Nov 25, 2019 75.92 76.57 75.50 76.21 842,663 +0.62(+0.82%)
Nov 22, 2019 74.99 75.71 74.48 75.59 792,100 +0.99(+1.33%)
Nov 21, 2019 75.51 75.80 74.41 74.60 941,423 -0.96(-1.27%)
Nov 20, 2019 75.48 75.99 75.06 75.56 975,345 -0.34(-0.45%)
Nov 19, 2019 75.54 76.04 74.94 75.90 1,285,189 +0.70(+0.93%)
Nov 18, 2019 74.51 75.29 74.40 75.20 1,167,596 +0.48(+0.64%)
Nov 15, 2019 74.89 75.26 74.38 74.72 1,071,600 +0.05(+0.07%)
Nov 14, 2019 74.61 75.43 74.39 74.67 1,381,791 +0.04(+0.05%)
Nov 13, 2019 75.08 75.28 74.50 74.63 1,694,398 -0.87(-1.15%)
Nov 12, 2019 76.75 76.85 75.46 75.50 1,734,460 -1.36(-1.77%)
Nov 11, 2019 77.53 78.35 76.83 76.86 1,081,761 -1.20(-1.54%)
Nov 08, 2019 79.07 79.38 77.98 78.06 1,650,500 -1.08(-1.36%)
Nov 07, 2019 78.70 79.57 78.36 79.14 2,064,918 +0.53(+0.67%)
Nov 06, 2019 76.71 78.74 76.16 78.61 2,470,932 +2.27(+2.97%)
Nov 05, 2019 75.89 76.57 75.21 76.34 4,358,759 +0.81(+1.07%)
Nov 04, 2019 74.23 75.80 74.23 75.53 5,815,291 +0.83(+1.11%)
Nov 01, 2019 74.37 75.98 74.12 74.70 4,238,800 -0.94(-1.24%)
Oct 31, 2019 77.09 77.80 74.93 75.64 4,676,750 -1.44(-1.87%)
Oct 30, 2019 82.10 83.00 76.28 77.08 10,663,477 -13.44(-14.85%)
Oct 29, 2019 89.83 91.17 89.46 90.52 2,495,619 +0.19(+0.21%)
Oct 28, 2019 91.01 91.23 90.09 90.33 1,597,866 +0.22(+0.24%)
Oct 25, 2019 87.35 90.19 87.35 90.11 1,468,600 +2.43(+2.77%)
Oct 24, 2019 88.53 88.77 87.24 87.68 1,577,013 -1.36(-1.53%)
Oct 23, 2019 89.10 90.04 88.49 89.04 1,597,957 +0.19(+0.21%)
Oct 22, 2019 86.58 88.91 86.09 88.85 1,193,792 +2.04(+2.35%)
Oct 21, 2019 87.02 87.50 86.17 86.81 886,224 +0.25(+0.29%)
Oct 18, 2019 86.74 87.30 85.88 86.56 1,043,500 -0.11(-0.12%)
Oct 17, 2019 86.36 87.00 86.26 86.66 1,117,151 +0.66(+0.77%)
Oct 16, 2019 84.25 86.68 84.16 86.00 1,655,162 +0.71(+0.83%)
Oct 15, 2019 84.73 86.25 84.36 85.29 1,370,596 -0.03(-0.04%)
Oct 14, 2019 85.24 85.67 84.70 85.32 802,740 +0.07(+0.08%)
Oct 11, 2019 84.96 86.17 84.96 85.25 958,500 +0.92(+1.09%)
Oct 10, 2019 82.87 84.37 82.86 84.33 1,119,161 +1.31(+1.58%)
Oct 09, 2019 82.83 83.34 82.63 83.02 586,429 +0.87(+1.06%)
Oct 08, 2019 82.95 82.95 82.11 82.15 1,046,021 -1.28(-1.53%)
Oct 07, 2019 82.93 83.85 82.20 83.43 880,481 +0.14(+0.17%)
Oct 04, 2019 82.37 83.47 82.36 83.29 761,000 +1.19(+1.45%)
Oct 03, 2019 81.95 82.47 80.88 82.10 1,262,344 -0.10(-0.12%)
Oct 02, 2019 83.26 84.06 82.00 82.20 1,859,555 -1.37(-1.64%)
Oct 01, 2019 85.21 85.88 83.04 83.57 1,269,310 -1.21(-1.43%)
Sep 30, 2019 84.17 85.26 84.17 84.78 1,073,473 +0.99(+1.18%)
Sep 27, 2019 84.59 84.88 83.36 83.79 701,500 -0.30(-0.36%)
Sep 26, 2019 84.48 84.65 84.02 84.09 628,401 -0.77(-0.91%)
Sep 25, 2019 83.46 84.97 83.20 84.86 1,077,535 +1.68(+2.02%)
Sep 24, 2019 84.23 84.56 83.01 83.18 1,103,374 -0.71(-0.85%)
Sep 23, 2019 84.27 84.54 83.70 83.89 960,703 -0.61(-0.72%)
Sep 20, 2019 86.10 86.33 84.06 84.50 1,636,400 -1.10(-1.29%)
Sep 19, 2019 86.38 86.60 85.47 85.60 966,645 -1.19(-1.37%)
Sep 18, 2019 85.67 86.94 84.92 86.79 1,213,104 +0.54(+0.63%)
Sep 17, 2019 85.50 86.40 84.64 86.25 1,339,816 +0.96(+1.13%)
Sep 16, 2019 86.36 86.83 84.74 85.29 982,172 -1.81(-2.08%)
Sep 13, 2019 86.50 87.42 86.37 87.10 1,040,000 +0.65(+0.75%)
Sep 12, 2019 89.07 89.07 85.92 86.45 1,145,697 -2.62(-2.94%)
Sep 11, 2019 86.61 89.17 85.75 89.07 2,301,558 +2.37(+2.73%)
Sep 10, 2019 83.44 87.39 83.41 86.70 2,586,131 +3.41(+4.09%)
Sep 09, 2019 83.42 83.80 82.47 83.29 1,470,665 +0.01(+0.01%)
Sep 06, 2019 84.24 84.64 83.11 83.28 1,586,200 -0.66(-0.79%)
Sep 05, 2019 83.12 84.11 83.04 83.94 853,931 +1.18(+1.43%)
Sep 04, 2019 82.67 83.24 82.23 82.76 917,995 +0.71(+0.87%)
Sep 03, 2019 83.68 84.50 81.88 82.05 1,365,396 -2.44(-2.89%)
Aug 30, 2019 84.60 85.50 84.22 84.49 820,900 +0.37(+0.44%)
Aug 29, 2019 84.00 85.31 83.76 84.12 883,495 +0.95(+1.14%)
Aug 28, 2019 82.34 83.53 81.69 83.17 1,004,565 +0.84(+1.02%)
Aug 27, 2019 83.68 83.92 82.21 82.33 936,019 -0.76(-0.91%)
Aug 26, 2019 82.67 83.21 82.12 83.09 892,265 +0.86(+1.05%)
Aug 23, 2019 83.58 83.58 81.88 82.23 1,170,500 -1.49(-1.78%)
Aug 22, 2019 84.43 84.73 83.15 83.72 1,237,635 -0.54(-0.64%)
Aug 21, 2019 84.76 85.16 84.14 84.26 1,140,727 +0.09(+0.11%)
Aug 20, 2019 84.42 84.84 83.70 84.17 1,491,213 -0.14(-0.17%)
Aug 19, 2019 84.62 85.81 84.10 84.31 1,474,802 +0.49(+0.58%)
Aug 16, 2019 83.53 84.33 82.87 83.82 1,115,600 +0.92(+1.11%)
Aug 15, 2019 82.64 83.16 82.00 82.90 1,032,232 +0.51(+0.62%)
Aug 14, 2019 83.66 84.01 82.10 82.39 1,097,304 -2.24(-2.65%)
Aug 13, 2019 84.53 85.58 83.81 84.63 1,105,693 +0.20(+0.24%)
Aug 12, 2019 84.26 85.11 83.58 84.43 1,097,474 -0.05(-0.06%)
Aug 09, 2019 86.09 87.06 84.40 84.48 1,800,200 -1.58(-1.84%)
Aug 08, 2019 83.75 86.47 83.60 86.06 1,820,956 +2.56(+3.07%)
Aug 07, 2019 80.91 83.67 80.53 83.50 2,055,812 +2.17(+2.67%)
Aug 06, 2019 81.72 82.20 80.87 81.33 1,005,029 +0.17(+0.21%)
Aug 05, 2019 81.00 81.49 80.57 81.16 2,238,568 -0.50(-0.61%)
Aug 02, 2019 81.16 82.63 81.03 81.66 1,308,200 +0.66(+0.81%)
Aug 01, 2019 83.13 83.29 80.16 81.00 2,330,531 -2.73(-3.26%)
Jul 31, 2019 81.76 84.41 79.52 83.73 3,196,583 -1.04(-1.23%)
Jul 30, 2019 84.85 85.88 84.35 84.77 1,437,213 -0.29(-0.34%)
Jul 29, 2019 84.85 85.81 84.62 85.06 1,232,616 -0.06(-0.07%)
Jul 26, 2019 83.58 85.27 83.45 85.12 1,344,500 +1.05(+1.25%)
Jul 25, 2019 85.83 86.36 83.45 84.07 1,855,107 -1.82(-2.12%)
Jul 24, 2019 83.65 86.83 83.43 85.89 2,019,744 +2.48(+2.97%)
Jul 23, 2019 83.49 83.54 82.39 83.41 860,970 +0.19(+0.23%)
Jul 22, 2019 83.89 84.39 83.15 83.22 1,012,682 -0.43(-0.51%)
Jul 19, 2019 82.65 84.35 82.34 83.65 875,800 +1.19(+1.44%)
Jul 18, 2019 81.84 82.67 81.42 82.46 1,641,326 +0.21(+0.26%)
Jul 17, 2019 84.60 84.60 82.00 82.25 2,522,403 -2.70(-3.18%)
Jul 16, 2019 84.61 86.01 83.89 84.95 1,698,414 +0.44(+0.52%)
Jul 15, 2019 85.09 85.24 84.27 84.51 768,643 -0.55(-0.65%)
Jul 12, 2019 82.75 85.67 82.75 85.06 1,379,800 +2.22(+2.68%)
Jul 11, 2019 82.11 83.05 81.54 82.84 880,051 +0.65(+0.79%)
Jul 10, 2019 83.38 83.99 82.14 82.19 703,148 -1.00(-1.20%)
Jul 09, 2019 83.38 84.05 82.21 83.19 960,981 -0.73(-0.87%)
Jul 08, 2019 84.87 85.03 83.37 83.92 790,972 -0.98(-1.15%)
Jul 05, 2019 84.57 84.99 83.94 84.90 542,300 -0.14(-0.16%)
Jul 03, 2019 83.88 85.22 83.87 85.04 500,500 +1.41(+1.69%)
Jul 02, 2019 84.22 84.77 83.07 83.63 786,204 -0.48(-0.57%)
Jul 01, 2019 85.31 85.56 83.75 84.11 933,069 -0.24(-0.28%)
Jun 28, 2019 84.33 85.36 84.00 84.35 2,101,100 +0.18(+0.21%)
Jun 27, 2019 83.63 84.87 83.48 84.17 1,074,062 +0.85(+1.02%)
Jun 26, 2019 82.62 83.69 82.10 83.32 1,229,252 +0.58(+0.70%)
Jun 25, 2019 82.91 83.19 81.48 82.74 965,210 -0.13(-0.16%)
Jun 24, 2019 82.95 83.49 82.37 82.87 1,076,639 -0.16(-0.19%)
Jun 21, 2019 84.02 84.02 82.86 83.03 1,626,500 -0.97(-1.15%)
Jun 20, 2019 84.34 84.50 83.14 84.00 932,054 +0.63(+0.76%)
Jun 19, 2019 83.57 83.73 82.74 83.37 852,315 -0.13(-0.16%)
Jun 18, 2019 83.00 84.40 82.87 83.50 1,084,361 +1.21(+1.47%)
Jun 17, 2019 83.76 83.76 82.23 82.29 1,074,364 -1.41(-1.68%)
Jun 14, 2019 83.65 83.81 82.69 83.70 1,365,000 +0.13(+0.16%)
Jun 13, 2019 82.37 83.75 82.22 83.57 1,404,667 +1.35(+1.64%)
Jun 12, 2019 80.62 82.26 80.39 82.22 1,074,446 +1.81(+2.25%)
Jun 11, 2019 80.77 81.34 80.07 80.41 733,131 +0.21(+0.26%)
Jun 10, 2019 80.14 81.24 79.98 80.20 828,262 +0.51(+0.64%)
Jun 07, 2019 79.97 80.97 79.66 79.69 761,800 +0.13(+0.16%)
Jun 06, 2019 80.18 80.41 78.83 79.56 1,274,871 -1.44(-1.78%)
Jun 05, 2019 80.19 81.16 79.70 81.00 888,744 +0.76(+0.95%)
Jun 04, 2019 80.35 80.52 79.50 80.24 2,216,364 +0.44(+0.55%)
Jun 03, 2019 79.39 80.62 79.03 79.80 1,049,689 +0.17(+0.21%)
May 31, 2019 78.01 79.89 78.01 79.63 1,919,100 +0.84(+1.07%)
May 30, 2019 79.84 80.23 77.89 78.79 1,400,625 -0.90(-1.13%)
May 29, 2019 78.95 80.00 78.00 79.69 1,260,212 +0.68(+0.86%)
May 28, 2019 79.82 79.82 78.54 79.01 1,994,278 -0.71(-0.89%)
May 24, 2019 81.00 81.26 79.47 79.72 1,453,400 -1.02(-1.26%)
May 23, 2019 80.65 81.63 80.16 80.74 1,542,841 -0.44(-0.54%)
May 22, 2019 81.37 81.62 80.07 81.18 755,551 -0.71(-0.87%)
May 21, 2019 82.18 82.75 81.78 81.89 718,696 +0.10(+0.12%)
May 20, 2019 81.83 82.43 81.49 81.79 1,009,238 -0.43(-0.52%)
May 17, 2019 82.19 83.24 81.76 82.22 808,900 -0.69(-0.83%)
May 16, 2019 82.20 83.65 81.81 82.91 1,631,470 +1.05(+1.28%)
May 15, 2019 81.01 82.01 80.61 81.86 915,454 +0.47(+0.58%)
May 14, 2019 80.42 82.13 80.33 81.39 1,038,884 +1.34(+1.67%)
May 13, 2019 80.42 81.33 79.75 80.05 1,388,278 -1.68(-2.06%)
May 10, 2019 82.56 82.56 80.51 81.73 1,349,200 -0.95(-1.15%)
May 09, 2019 83.08 83.89 82.32 82.68 1,783,463 -0.58(-0.70%)
May 08, 2019 82.63 84.46 82.03 83.26 2,017,834 +0.71(+0.86%)
May 07, 2019 82.67 83.14 82.08 82.55 1,769,010 -0.66(-0.79%)
May 06, 2019 82.81 83.97 82.15 83.21 1,144,924 -0.69(-0.82%)
May 03, 2019 84.25 84.97 83.16 83.90 1,673,500 +0.48(+0.58%)
May 02, 2019 81.04 84.66 80.72 83.42 3,730,665 +2.69(+3.33%)
May 01, 2019 78.62 82.43 77.72 80.73 5,235,634 -0.27(-0.33%)
Apr 30, 2019 81.46 82.11 80.95 81.00 2,914,355 -0.11(-0.14%)
Apr 29, 2019 87.44 87.44 80.97 81.11 3,803,250 -6.65(-7.58%)
Apr 26, 2019 88.70 88.94 87.49 87.76 1,893,000 -0.82(-0.93%)
Apr 25, 2019 91.28 91.28 87.88 88.58 1,059,894 -2.84(-3.11%)
Apr 24, 2019 90.65 91.96 90.65 91.42 910,891 +0.69(+0.76%)
Apr 23, 2019 90.59 91.43 90.22 90.73 932,149 +0.57(+0.63%)
Apr 22, 2019 89.59 90.23 89.29 90.16 641,526 +0.17(+0.19%)
Apr 18, 2019 89.77 90.89 89.30 89.99 760,700 +0.52(+0.58%)
Apr 17, 2019 90.10 90.14 89.33 89.47 872,758 -0.05(-0.06%)
Apr 16, 2019 87.72 89.88 87.50 89.52 1,869,164 -1.36(-1.50%)
Apr 15, 2019 90.94 91.49 90.20 90.88 946,228 +0.09(+0.10%)
Apr 12, 2019 90.00 90.97 89.70 90.79 813,200 +1.12(+1.25%)
Apr 11, 2019 88.95 89.87 88.76 89.67 871,345 +1.34(+1.52%)
Apr 10, 2019 89.10 89.10 87.79 88.33 760,635 -0.90(-1.01%)
Apr 09, 2019 89.16 89.43 88.45 89.23 673,104 -0.39(-0.44%)
Apr 08, 2019 89.36 90.00 89.05 89.62 624,157 +0.16(+0.18%)
Apr 05, 2019 89.32 89.92 89.02 89.46 476,100 +0.23(+0.26%)
Apr 04, 2019 88.96 90.33 88.92 89.23 659,287 +0.53(+0.60%)
Apr 03, 2019 88.95 90.33 88.50 88.70 1,178,133 +0.21(+0.24%)
Apr 02, 2019 88.59 88.93 87.97 88.49 1,268,563 +0.19(+0.22%)
Apr 01, 2019 87.62 88.47 87.20 88.30 695,490 +1.31(+1.51%)
Mar 29, 2019 86.55 87.05 86.35 86.99 1,273,300 +0.71(+0.82%)
Mar 28, 2019 85.90 86.85 85.73 86.28 910,341 +0.46(+0.54%)
Mar 27, 2019 85.60 86.41 85.05 85.82 917,694 +0.28(+0.33%)
Mar 26, 2019 83.91 85.64 83.16 85.54 1,645,512 +2.11(+2.53%)
Mar 25, 2019 84.57 84.85 82.95 83.43 1,619,071 -1.25(-1.48%)
Mar 22, 2019 86.95 86.95 84.64 84.68 1,094,900 -2.60(-2.98%)
Mar 21, 2019 86.47 87.50 86.04 87.28 763,518 +0.64(+0.74%)
Mar 20, 2019 87.90 88.63 86.45 86.64 756,064 -1.67(-1.89%)
Mar 19, 2019 90.14 90.21 88.05 88.31 961,137 -1.78(-1.98%)
Mar 18, 2019 88.99 90.09 88.83 90.09 661,638 +1.09(+1.22%)
Mar 15, 2019 89.34 90.13 88.69 89.00 1,288,800 -0.34(-0.38%)
Mar 14, 2019 89.40 89.85 88.75 89.34 750,463 +0.26(+0.29%)
Mar 13, 2019 89.00 89.81 88.35 89.08 735,238 +0.33(+0.37%)
Mar 12, 2019 89.08 89.70 88.22 88.75 592,309 -0.12(-0.14%)
Mar 11, 2019 87.33 88.91 87.17 88.87 777,039 +1.43(+1.64%)
Mar 08, 2019 86.94 87.59 86.15 87.44 563,800 -0.03(-0.03%)
Mar 07, 2019 87.68 88.20 86.87 87.47 960,202 -0.52(-0.59%)
Mar 06, 2019 88.99 89.31 87.52 87.99 893,634 -0.84(-0.95%)
Mar 05, 2019 88.90 89.12 87.96 88.83 903,098 +0.09(+0.10%)
Mar 04, 2019 90.40 91.13 88.53 88.74 1,416,354 -1.46(-1.62%)
Mar 01, 2019 91.08 91.99 89.75 90.20 1,424,000 -0.18(-0.20%)
Feb 28, 2019 89.51 90.42 89.13 90.38 949,299 +0.31(+0.34%)
Feb 27, 2019 90.44 90.92 89.54 90.07 960,406 -1.04(-1.14%)
Feb 26, 2019 91.01 91.58 90.90 91.11 1,771,868 +0.08(+0.09%)
Feb 25, 2019 92.39 92.72 90.96 91.03 992,972 -0.91(-0.99%)
Feb 22, 2019 92.26 92.60 91.40 91.94 711,600 -0.24(-0.26%)
Feb 21, 2019 91.85 92.49 91.57 92.18 1,035,330 +0.16(+0.17%)
Feb 20, 2019 91.73 92.24 91.37 92.02 789,340 +0.07(+0.08%)
Feb 19, 2019 91.13 92.44 90.94 91.95 1,020,388 +0.50(+0.55%)
Feb 15, 2019 91.09 91.93 90.17 91.45 1,202,000 +0.75(+0.83%)
Feb 14, 2019 90.41 91.47 90.20 90.70 751,534 -0.20(-0.22%)
Feb 13, 2019 90.87 91.08 89.89 90.90 758,760 -0.11(-0.12%)
Feb 12, 2019 90.71 91.69 90.45 91.01 879,496 +0.92(+1.02%)
Feb 11, 2019 90.21 91.12 89.95 90.09 786,676 -0.27(-0.30%)
Feb 08, 2019 89.96 90.49 88.88 90.36 836,700 +0.00(+0.00%)
Feb 07, 2019 90.15 91.11 89.93 90.36 1,419,466 -0.43(-0.47%)
Feb 06, 2019 89.61 91.19 89.61 90.79 1,625,103 +1.07(+1.19%)
Feb 05, 2019 88.64 89.73 88.37 89.72 1,279,333 +1.10(+1.24%)
Feb 04, 2019 87.66 88.62 86.91 88.62 1,193,238 +0.90(+1.03%)
Feb 01, 2019 86.67 87.95 86.23 87.72 1,279,300 +0.95(+1.09%)
Jan 31, 2019 86.60 87.48 85.69 86.77 1,767,473 +0.04(+0.05%)
Jan 30, 2019 87.51 87.73 85.00 86.73 4,158,203 +0.12(+0.14%)
Jan 29, 2019 86.61 87.23 86.21 86.61 1,538,688 -0.16(-0.18%)
Jan 28, 2019 87.17 87.31 86.01 86.77 1,163,861 -0.28(-0.32%)
Jan 25, 2019 87.31 87.71 86.71 87.05 1,460,900 +0.51(+0.59%)
Jan 24, 2019 87.23 87.40 86.23 86.54 1,013,986 -0.44(-0.51%)
Jan 23, 2019 87.03 87.18 85.66 86.98 1,282,649 +0.03(+0.03%)
Jan 22, 2019 88.13 88.64 86.35 86.95 2,219,942 -1.72(-1.94%)
Jan 18, 2019 87.47 88.74 86.88 88.67 3,483,300 +2.63(+3.06%)
Jan 17, 2019 84.88 86.38 84.64 86.04 1,039,302 +1.02(+1.20%)
Jan 16, 2019 85.38 85.95 84.74 85.02 845,017 -0.21(-0.25%)
Jan 15, 2019 85.73 86.07 84.74 85.23 1,037,069 -0.62(-0.72%)
Jan 14, 2019 84.77 85.99 84.44 85.85 784,841 +0.22(+0.26%)
Jan 11, 2019 84.80 85.97 84.35 85.63 613,200 +0.19(+0.22%)
Jan 10, 2019 84.64 85.50 83.76 85.44 955,704 +0.72(+0.85%)
Jan 09, 2019 84.24 85.09 83.53 84.72 743,617 +0.96(+1.15%)
Jan 08, 2019 83.58 84.06 83.01 83.76 1,085,771 +0.67(+0.81%)
Jan 07, 2019 82.34 83.64 81.58 83.09 1,307,202 +0.40(+0.48%)
Jan 04, 2019 80.94 83.16 80.92 82.69 1,724,700 +2.77(+3.47%)
Jan 03, 2019 82.14 82.71 79.82 79.92 1,132,834 -3.06(-3.69%)
Jan 02, 2019 82.67 83.80 82.22 82.98 937,169 -1.11(-1.32%)
Dec 31, 2018 83.55 84.20 83.13 84.09 702,800 +0.88(+1.06%)
Dec 28, 2018 83.84 84.78 82.69 83.21 848,800 -0.12(-0.14%)
Dec 27, 2018 81.21 83.45 80.80 83.33 1,253,158 +1.11(+1.35%)
Dec 26, 2018 79.37 82.30 78.83 82.22 1,366,669 +3.16(+4.00%)
Dec 24, 2018 80.75 81.29 78.92 79.06 715,800 -1.81(-2.24%)
Dec 21, 2018 82.13 83.99 80.83 80.87 2,206,100 -1.72(-2.08%)
Dec 20, 2018 83.49 84.15 81.78 82.59 1,759,446 -1.29(-1.54%)
Dec 19, 2018 84.44 86.86 83.68 83.88 1,535,454 -1.10(-1.29%)
Dec 18, 2018 85.42 86.26 84.64 84.98 1,205,227 +0.14(+0.17%)
Dec 17, 2018 84.60 85.27 83.36 84.84 1,259,836 +0.19(+0.22%)
Dec 14, 2018 83.83 85.50 83.47 84.65 1,920,400 -0.18(-0.21%)
Dec 13, 2018 88.37 88.44 83.82 84.83 2,178,789 -3.29(-3.73%)
Dec 12, 2018 88.90 89.56 87.82 88.12 1,053,552 +0.05(+0.06%)
Dec 11, 2018 88.74 89.16 87.41 88.07 931,740 +0.25(+0.28%)
Dec 10, 2018 87.58 88.11 85.19 87.82 979,979 +0.13(+0.15%)
Dec 07, 2018 90.03 90.81 87.36 87.69 1,271,300 -2.36(-2.62%)
Dec 06, 2018 88.01 90.18 87.25 90.05 1,221,890 +1.18(+1.33%)
Dec 04, 2018 90.95 92.10 88.40 88.87 2,165,700 -2.60(-2.84%)
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.