C.H. Robinson Worldwide (NQ: CHRW )

75.58 +1.27 (+1.70%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 81.29 81.29 81.29 0 +1.75(+2.20%)
Mar 28, 2018 79.59 79.98 78.64 79.53 976,686 +0.11(+0.14%)
Mar 27, 2018 80.61 81.29 79.15 79.42 1,087,646 -1.04(-1.29%)
Mar 26, 2018 79.75 80.71 79.53 80.46 1,068,713 +1.65(+2.09%)
Mar 23, 2018 80.31 80.95 78.76 78.81 1,749,535 -1.56(-1.94%)
Mar 22, 2018 80.57 81.49 79.12 80.37 1,416,889 -0.83(-1.03%)
Mar 21, 2018 80.76 81.91 80.70 81.21 1,042,972 +0.48(+0.59%)
Mar 20, 2018 80.56 81.22 79.85 80.73 825,721 +0.38(+0.48%)
Mar 19, 2018 79.91 81.59 79.68 80.35 1,447,686 +0.42(+0.53%)
Mar 16, 2018 78.60 80.19 78.14 79.92 2,095,122 +1.61(+2.06%)
Mar 15, 2018 78.05 78.70 77.81 78.31 867,541 +0.47(+0.60%)
Mar 14, 2018 79.59 79.64 77.71 77.84 1,091,501 -1.71(-2.15%)
Mar 13, 2018 79.29 80.04 78.90 79.55 1,080,266 +0.59(+0.75%)
Mar 12, 2018 79.84 80.24 78.67 78.96 903,398 -0.62(-0.77%)
Mar 09, 2018 78.08 79.62 77.43 79.58 1,879,805 +1.86(+2.39%)
Mar 08, 2018 78.18 78.40 77.41 77.72 1,198,320 -0.36(-0.46%)
Mar 07, 2018 77.30 78.27 76.29 78.08 1,364,390 +0.02(+0.02%)
Mar 06, 2018 78.22 78.80 77.76 78.06 1,085,009 +0.18(+0.23%)
Mar 05, 2018 77.38 78.04 76.12 77.88 1,502,966 +0.23(+0.30%)
Mar 02, 2018 76.80 78.02 76.46 77.64 1,635,394 -0.16(-0.21%)
Mar 01, 2018 80.42 80.83 77.67 77.81 2,148,153 -2.78(-3.44%)
Feb 28, 2018 80.89 81.73 80.26 80.58 1,822,433 -0.09(-0.12%)
Feb 27, 2018 81.83 82.58 80.67 80.68 1,329,409 -1.00(-1.23%)
Feb 26, 2018 80.27 81.71 79.77 81.68 989,495 +1.73(+2.16%)
Feb 23, 2018 77.96 79.99 77.81 79.95 1,162,524 +2.19(+2.82%)
Feb 22, 2018 78.21 78.61 77.56 77.76 1,137,934 -0.08(-0.10%)
Feb 21, 2018 77.69 79.03 77.69 77.84 1,413,411 +0.18(+0.23%)
Feb 20, 2018 79.84 80.24 77.37 77.66 1,395,342 -2.29(-2.86%)
Feb 16, 2018 79.94 79.94 79.94 0 -0.28(-0.35%)
Feb 15, 2018 80.23 79.28 80.23 1,602,156 +0.45(+0.56%)
Feb 14, 2018 78.30 80.46 77.72 79.78 1,717,316 -0.25(-0.31%)
Feb 13, 2018 80.49 80.03 1,369,490 +1.33(+1.69%)
Feb 12, 2018 77.60 78.83 77.13 78.70 1,572,299 +1.58(+2.05%)
Feb 09, 2018 78.41 78.77 75.23 77.12 3,002,298 -0.97(-1.24%)
Feb 08, 2018 79.99 80.39 78.09 78.09 1,901,530 -1.81(-2.27%)
Feb 07, 2018 78.09 80.73 78.09 79.90 2,396,751 +1.55(+1.98%)
Feb 06, 2018 76.80 78.87 75.99 78.35 2,858,192 -0.52(-0.66%)
Feb 05, 2018 78.75 79.51 78.08 78.87 2,479,432 -0.36(-0.46%)
Feb 02, 2018 78.69 79.63 78.22 79.23 2,370,497 -0.16(-0.21%)
Feb 01, 2018 78.76 80.00 77.83 79.39 2,441,489 +0.45(+0.57%)
Jan 31, 2018 79.36 82.77 77.95 78.94 8,757,215 -3.00(-3.66%)
Jan 30, 2018 82.65 83.58 81.84 81.94 3,619,799 -1.19(-1.43%)
Jan 29, 2018 83.11 84.27 82.94 83.13 2,459,798 -0.36(-0.43%)
Jan 26, 2018 84.02 86.47 83.36 83.49 3,285,370 +0.17(+0.21%)
Jan 25, 2018 83.42 85.16 83.14 83.32 2,603,080 +0.30(+0.36%)
Jan 24, 2018 82.10 83.31 81.41 83.02 2,045,586 +1.10(+1.35%)
Jan 23, 2018 82.20 82.56 81.42 81.91 1,182,790 -0.46(-0.56%)
Jan 22, 2018 81.89 82.58 81.21 82.37 1,126,673 +0.23(+0.28%)
Jan 19, 2018 81.17 82.24 80.78 82.14 1,879,527 +1.28(+1.58%)
Jan 18, 2018 80.38 81.61 79.70 80.86 1,596,974 +0.60(+0.75%)
Jan 17, 2018 80.51 80.81 80.00 80.26 1,279,380 +0.01(+0.01%)
Jan 16, 2018 81.57 81.78 80.11 80.25 1,855,152 -1.13(-1.39%)
Jan 12, 2018 81.38 81.38 81.38 0 +0.31(+0.38%)
Jan 11, 2018 79.14 81.14 79.13 81.07 1,228,432 +2.14(+2.71%)
Jan 10, 2018 78.93 1,208,467 -0.02(-0.02%)
Jan 09, 2018 78.47 79.76 78.47 78.94 2,238,996 +0.59(+0.75%)
Jan 08, 2018 77.16 78.73 77.16 78.36 1,255,063 +1.04(+1.35%)
Jan 05, 2018 77.75 78.26 77.02 77.31 1,045,619 -0.13(-0.17%)
Jan 04, 2018 77.98 78.21 76.98 77.44 1,866,149 +0.20(+0.26%)
Jan 03, 2018 76.98 77.34 76.35 77.24 1,406,842 -0.22(-0.28%)
Jan 02, 2018 77.46 77.60 76.66 77.46 1,145,618 +0.56(+0.73%)
Dec 29, 2017 76.90 76.90 76.90 0 -0.32(-0.41%)
Dec 28, 2017 77.26 77.29 76.28 77.22 875,936 -0.03(-0.04%)
Dec 27, 2017 76.79 77.51 76.14 77.25 781,418 +0.61(+0.80%)
Dec 26, 2017 76.47 77.44 76.35 76.64 858,529 +0.08(+0.10%)
Dec 22, 2017 75.28 77.03 75.00 76.56 1,566,417 +1.36(+1.80%)
Dec 21, 2017 75.08 75.32 74.54 75.21 1,096,796 +0.33(+0.44%)
Dec 20, 2017 75.37 75.66 74.85 74.88 1,449,178 +0.10(+0.14%)
Dec 19, 2017 74.90 75.36 74.59 74.77 1,267,368 -0.46(-0.61%)
Dec 18, 2017 74.99 75.78 74.54 75.23 2,108,366 +0.82(+1.10%)
Dec 15, 2017 73.89 74.88 73.53 74.41 3,704,427 +0.76(+1.03%)
Dec 14, 2017 75.59 75.59 73.51 73.65 2,701,700 -1.70(-2.26%)
Dec 13, 2017 75.63 76.01 75.19 75.35 1,774,518 -0.20(-0.26%)
Dec 12, 2017 75.71 75.93 75.05 75.55 1,063,391 +0.03(+0.03%)
Dec 11, 2017 75.79 75.91 75.21 75.52 1,121,902 -0.35(-0.46%)
Dec 08, 2017 75.04 75.90 74.78 75.88 1,457,681 +0.82(+1.10%)
Dec 07, 2017 74.56 75.33 74.22 75.05 1,990,498 +0.23(+0.31%)
Dec 06, 2017 73.59 74.97 73.37 74.82 1,723,694 +1.06(+1.43%)
Dec 05, 2017 74.63 75.01 73.58 73.76 1,901,280 -0.72(-0.97%)
Dec 04, 2017 75.16 76.04 74.33 74.48 2,964,036 +0.19(+0.25%)
Dec 01, 2017 74.35 74.70 73.28 74.30 2,363,397 -0.09(-0.13%)
Nov 30, 2017 72.42 74.84 72.42 74.39 3,807,102 +1.85(+2.56%)
Nov 29, 2017 69.88 72.60 69.88 72.54 2,540,095 +2.54(+3.63%)
Nov 28, 2017 68.85 70.08 68.44 69.99 1,637,116 +1.71(+2.50%)
Nov 27, 2017 68.25 68.72 68.13 68.29 1,243,991 -0.11(-0.16%)
Nov 24, 2017 68.21 68.61 66.88 68.40 379,164 +0.37(+0.54%)
Nov 22, 2017 67.57 68.48 67.57 68.03 1,044,577 +0.39(+0.57%)
Nov 21, 2017 67.46 67.82 67.22 67.64 1,531,286 +0.31(+0.46%)
Nov 20, 2017 67.49 67.77 67.16 67.33 1,567,306 -0.01(-0.01%)
Nov 17, 2017 67.61 68.09 66.55 67.34 2,994,152 -1.68(-2.44%)
Nov 16, 2017 68.74 69.14 68.64 69.02 1,075,243 +0.39(+0.56%)
Nov 15, 2017 68.77 68.84 68.27 68.64 1,285,735 -0.36(-0.52%)
Nov 14, 2017 68.77 69.20 68.68 69.00 1,184,049 +0.01(+0.01%)
Nov 13, 2017 68.97 69.11 68.50 68.99 1,381,398 +0.03(+0.04%)
Nov 10, 2017 68.95 69.09 68.72 68.96 1,299,738 -0.30(-0.43%)
Nov 09, 2017 68.86 69.62 68.80 69.27 2,626,532 +0.04(+0.06%)
Nov 08, 2017 68.90 69.48 68.68 69.22 1,825,736 +0.11(+0.16%)
Nov 07, 2017 68.24 69.37 67.91 69.11 2,808,129 +1.22(+1.80%)
Nov 06, 2017 68.21 68.39 67.24 67.89 2,542,954 -0.31(-0.45%)
Nov 03, 2017 68.25 68.80 67.81 68.20 2,735,604 -0.09(-0.14%)
Nov 02, 2017 68.81 69.84 67.48 68.29 4,916,143 +0.19(+0.28%)
Nov 01, 2017 69.45 69.49 66.82 68.11 3,529,005 +0.69(+1.02%)
Oct 31, 2017 67.22 68.11 67.22 67.42 2,656,487 +0.15(+0.23%)
Oct 30, 2017 68.40 68.71 66.98 67.26 1,940,302 -1.26(-1.84%)
Oct 27, 2017 68.75 68.75 67.43 68.53 1,920,759 +0.20(+0.29%)
Oct 26, 2017 68.36 69.39 67.96 68.33 2,440,759 +0.85(+1.26%)
Oct 25, 2017 67.33 67.75 66.91 67.48 1,422,271 -0.20(-0.29%)
Oct 24, 2017 67.59 68.38 66.17 67.68 1,419,070 +0.34(+0.51%)
Oct 23, 2017 67.55 67.58 66.78 67.33 1,225,984 +0.11(+0.17%)
Oct 20, 2017 67.29 67.57 66.64 67.22 1,713,430 +0.27(+0.41%)
Oct 19, 2017 66.33 67.00 65.89 66.95 830,088 +0.55(+0.83%)
Oct 18, 2017 65.20 66.68 65.19 66.40 1,864,824 +1.13(+1.74%)
Oct 17, 2017 66.16 66.36 65.20 65.26 1,848,305 -1.12(-1.69%)
Oct 16, 2017 67.08 67.57 65.65 66.39 1,809,153 +0.06(+0.09%)
Oct 13, 2017 67.46 67.77 66.23 66.33 1,928,139 +0.07(+0.10%)
Oct 12, 2017 66.05 66.32 65.60 66.26 1,237,409 +0.41(+0.63%)
Oct 11, 2017 66.10 66.47 65.62 65.85 999,293 -0.33(-0.51%)
Oct 10, 2017 66.74 67.70 65.99 66.18 2,943,421 +1.41(+2.17%)
Oct 09, 2017 65.72 65.87 64.72 64.78 954,615 -0.92(-1.40%)
Oct 06, 2017 65.19 65.74 64.96 65.69 1,495,380 +0.40(+0.62%)
Oct 05, 2017 64.21 65.38 64.05 65.29 2,177,181 +0.88(+1.37%)
Oct 04, 2017 65.28 65.38 63.79 64.41 2,305,560 -0.95(-1.46%)
Oct 03, 2017 66.08 66.17 65.29 65.36 2,743,517 -1.00(-1.51%)
Oct 02, 2017 65.49 66.43 64.92 66.36 2,329,299 +1.03(+1.58%)
Sep 29, 2017 64.71 65.38 64.60 65.33 1,570,809 +0.53(+0.82%)
Sep 28, 2017 64.98 65.26 64.60 64.80 1,135,399 -0.17(-0.26%)
Sep 27, 2017 64.53 65.02 64.33 64.97 2,437,650 +0.68(+1.05%)
Sep 26, 2017 63.53 64.48 63.09 64.29 2,265,945 +0.83(+1.31%)
Sep 25, 2017 62.92 63.48 62.60 63.46 1,215,688 +0.68(+1.08%)
Sep 22, 2017 62.81 63.36 62.50 62.78 1,278,995 +0.11(+0.18%)
Sep 21, 2017 62.56 63.01 62.26 62.67 1,224,563 +0.18(+0.29%)
Sep 20, 2017 62.63 62.89 62.11 62.49 2,158,112 +0.16(+0.26%)
Sep 19, 2017 62.13 62.56 61.94 62.33 1,212,752 +0.30(+0.48%)
Sep 18, 2017 61.47 62.07 61.22 62.03 1,346,099 +0.69(+1.12%)
Sep 15, 2017 60.65 61.44 60.29 61.34 2,725,775 +0.58(+0.96%)
Sep 14, 2017 61.70 61.71 60.28 60.76 3,931,759 -1.29(-2.08%)
Sep 13, 2017 62.59 62.59 61.94 62.05 1,542,900 -0.44(-0.71%)
Sep 12, 2017 62.41 62.91 61.93 62.49 1,451,017 -0.03(-0.06%)
Sep 11, 2017 63.26 63.51 61.96 62.53 2,345,048 -0.78(-1.23%)
Sep 08, 2017 62.89 63.52 62.57 63.31 937,739 +0.40(+0.64%)
Sep 07, 2017 63.20 62.40 62.90 1,594,849 +0.43(+0.69%)
Sep 06, 2017 61.89 62.83 61.70 62.47 2,524,790 +0.84(+1.37%)
Sep 05, 2017 60.89 61.98 60.89 61.63 2,269,291 +1.39(+2.31%)
Sep 01, 2017 60.69 60.96 60.20 60.24 1,628,225 -0.39(-0.65%)
Aug 31, 2017 62.67 62.72 60.59 60.64 3,133,046 -2.09(-3.33%)
Aug 30, 2017 62.07 63.99 62.04 62.72 4,727,835 +1.67(+2.73%)
Aug 29, 2017 60.31 61.60 60.20 61.06 3,452,955 +0.44(+0.73%)
Aug 28, 2017 59.29 60.67 59.21 60.61 3,675,819 +1.69(+2.87%)
Aug 25, 2017 57.21 59.18 57.05 58.92 2,348,885 +1.88(+3.29%)
Aug 24, 2017 57.41 57.79 56.95 57.05 1,254,929 -0.19(-0.33%)
Aug 23, 2017 57.15 57.30 56.67 57.24 1,101,005 -0.01(-0.01%)
Aug 22, 2017 57.03 57.32 56.76 57.24 1,263,886 +0.20(+0.36%)
Aug 21, 2017 57.12 57.12 56.43 57.04 1,779,489 +0.07(+0.12%)
Aug 18, 2017 57.08 57.37 56.79 56.97 3,255,815 -0.09(-0.16%)
Aug 17, 2017 57.84 58.46 57.01 57.06 1,734,864 -0.96(-1.65%)
Aug 16, 2017 58.25 58.79 57.55 58.02 1,844,660 -0.01(-0.01%)
Aug 15, 2017 57.33 58.22 57.15 58.03 2,041,370 +0.75(+1.31%)
Aug 14, 2017 56.19 57.39 56.13 57.28 2,093,856 +1.29(+2.30%)
Aug 11, 2017 56.81 56.88 55.94 55.99 1,511,618 -0.41(-0.73%)
Aug 10, 2017 56.31 56.56 55.92 56.40 2,216,237 -0.02(-0.03%)
Aug 09, 2017 56.86 56.89 56.27 56.42 2,210,690 -0.53(-0.93%)
Aug 08, 2017 56.63 57.15 56.37 56.95 1,955,534 +0.18(+0.32%)
Aug 07, 2017 57.26 57.49 56.37 56.77 3,002,653 -0.58(-1.01%)
Aug 04, 2017 56.12 57.51 56.01 57.35 2,690,731 +1.30(+2.31%)
Aug 03, 2017 55.80 56.08 55.39 56.05 1,297,620 +0.08(+0.14%)
Aug 02, 2017 55.48 56.17 55.43 55.97 1,234,574 +0.54(+0.97%)
Aug 01, 2017 56.01 56.10 55.12 55.44 1,808,278 -0.53(-0.95%)
Jul 31, 2017 55.70 56.21 55.70 55.96 1,551,843 +0.30(+0.54%)
Jul 28, 2017 55.87 56.18 55.43 55.67 1,642,949 -0.18(-0.32%)
Jul 27, 2017 56.25 56.25 55.47 55.85 2,322,588 -0.38(-0.68%)
Jul 26, 2017 57.41 57.56 56.00 56.23 2,006,610 -0.02(-0.03%)
Jul 25, 2017 56.39 56.79 56.01 56.25 3,022,763 +0.26(+0.47%)
Jul 24, 2017 56.05 56.09 55.56 55.98 2,108,616 +0.05(+0.09%)
Jul 21, 2017 55.30 56.16 55.30 55.93 3,706,966 +0.47(+0.85%)
Jul 20, 2017 54.27 55.74 54.27 55.46 10,383,453 -3.14(-5.36%)
Jul 19, 2017 59.32 59.76 58.50 58.60 2,817,726 -0.69(-1.17%)
Jul 18, 2017 58.76 59.33 58.51 59.29 1,790,191 +0.52(+0.89%)
Jul 17, 2017 58.09 58.90 58.09 58.77 2,793,134 -0.49(-0.82%)
Jul 14, 2017 58.92 59.42 58.68 59.26 1,130,496 +0.60(+1.02%)
Jul 13, 2017 58.69 58.73 58.22 58.66 1,107,853 -0.09(-0.16%)
Jul 12, 2017 58.83 59.04 58.51 58.75 1,358,082 +0.23(+0.39%)
Jul 11, 2017 58.41 58.54 57.82 58.52 1,108,404 +0.32(+0.54%)
Jul 10, 2017 58.04 58.88 57.95 58.21 1,358,082 +0.22(+0.38%)
Jul 07, 2017 57.87 58.16 57.56 57.99 1,345,593 +0.25(+0.43%)
Jul 06, 2017 58.42 58.42 57.70 57.74 1,612,181 -0.92(-1.57%)
Jul 05, 2017 59.65 59.76 58.63 58.66 1,952,834 -1.13(-1.88%)
Jul 03, 2017 58.98 60.13 58.76 59.79 1,797,007 +1.19(+2.04%)
Jun 30, 2017 57.81 58.82 57.71 58.59 1,307,641 +0.96(+1.67%)
Jun 29, 2017 57.44 57.70 57.29 57.63 1,393,199 +0.19(+0.33%)
Jun 28, 2017 57.79 58.24 57.41 57.44 1,743,990 +0.00(+0.00%)
Jun 27, 2017 57.67 58.01 57.41 57.44 1,071,389 -0.21(-0.37%)
Jun 26, 2017 57.30 57.75 57.01 57.65 988,115 +0.50(+0.88%)
Jun 23, 2017 57.79 57.12 57.15 1,464,819 -0.26(-0.46%)
Jun 22, 2017 57.32 58.04 57.12 57.41 1,552,845 +0.11(+0.19%)
Jun 21, 2017 58.25 59.56 57.16 57.30 1,722,832 -1.05(-1.80%)
Jun 20, 2017 59.71 59.76 58.34 58.35 1,243,762 -1.45(-2.43%)
Jun 19, 2017 59.72 60.06 59.43 59.80 1,264,906 +0.05(+0.09%)
Jun 16, 2017 59.03 59.83 59.03 59.75 2,799,959 +0.50(+0.85%)
Jun 15, 2017 57.58 59.29 57.58 59.25 1,827,482 +1.37(+2.37%)
Jun 14, 2017 59.12 59.15 57.82 57.88 1,510,318 -1.07(-1.81%)
Jun 13, 2017 58.93 59.14 58.58 58.94 1,269,748 +0.23(+0.39%)
Jun 12, 2017 57.82 58.95 57.74 58.71 1,825,542 +0.82(+1.41%)
Jun 09, 2017 57.04 57.94 56.97 57.89 1,202,895 +0.76(+1.33%)
Jun 08, 2017 57.31 57.48 57.07 57.13 1,450,252 -0.22(-0.39%)
Jun 07, 2017 57.43 57.49 57.15 57.36 1,093,529 +0.09(+0.16%)
Jun 06, 2017 57.28 57.47 56.93 57.26 862,864 -0.12(-0.21%)
Jun 05, 2017 57.51 57.95 57.35 57.38 1,214,419 -0.31(-0.53%)
Jun 02, 2017 57.70 57.99 57.43 57.69 1,217,689 +0.03(+0.06%)
Jun 01, 2017 57.42 57.77 57.09 57.65 1,857,537 +0.49(+0.85%)
May 31, 2017 57.17 57.31 56.59 57.17 2,758,949 +0.16(+0.28%)
May 30, 2017 56.85 56.99 56.44 57.01 1,903,808 +0.19(+0.34%)
May 26, 2017 57.40 57.61 56.75 56.81 1,537,884 -0.74(-1.28%)
May 25, 2017 57.73 57.95 57.32 57.55 2,235,157 -0.40(-0.69%)
May 24, 2017 57.99 58.14 57.63 57.95 1,404,432 +0.03(+0.06%)
May 23, 2017 57.75 57.93 57.40 57.91 1,044,715 +0.22(+0.38%)
May 22, 2017 57.10 57.71 56.99 57.69 1,715,424 +0.61(+1.07%)
May 19, 2017 57.76 57.76 56.84 57.08 2,722,003 -0.59(-1.03%)
May 18, 2017 57.37 58.46 57.20 57.67 2,104,554 +0.19(+0.32%)
May 17, 2017 58.51 58.64 57.17 57.49 2,360,205 -1.49(-2.53%)
May 16, 2017 58.75 59.11 58.72 58.98 1,520,550 +0.11(+0.19%)
May 15, 2017 58.72 59.17 58.20 58.87 1,241,000 +0.10(+0.17%)
May 12, 2017 58.92 59.22 58.36 58.77 1,838,217 -0.36(-0.62%)
May 11, 2017 59.22 59.54 58.68 59.13 1,953,875 -0.33(-0.56%)
May 10, 2017 60.16 60.56 59.31 59.46 3,396,891 -0.58(-0.97%)
May 09, 2017 60.48 60.51 59.81 60.05 2,408,183 -0.51(-0.84%)
May 08, 2017 62.02 62.11 60.41 60.56 1,975,258 -1.60(-2.58%)
May 05, 2017 61.80 62.18 61.68 62.16 1,082,783 +0.67(+1.09%)
May 04, 2017 61.89 61.89 61.39 61.49 1,429,021 -0.19(-0.30%)
May 03, 2017 61.56 61.85 61.28 61.67 983,649 +0.05(+0.08%)
May 02, 2017 61.69 61.78 61.38 61.62 1,021,850 +0.14(+0.23%)
May 01, 2017 62.00 62.02 61.47 61.48 998,817 -0.13(-0.21%)
Apr 28, 2017 61.76 61.99 61.46 61.61 2,247,051 -0.09(-0.15%)
Apr 27, 2017 61.72 62.11 61.45 61.70 1,997,653 +0.00(+0.00%)
Apr 26, 2017 62.00 62.94 61.38 61.70 6,506,730 -4.14(-6.29%)
Apr 25, 2017 65.87 66.36 65.67 65.84 1,622,526 +0.09(+0.14%)
Apr 24, 2017 65.25 65.95 65.17 65.75 2,171,438 +0.89(+1.37%)
Apr 21, 2017 65.23 65.34 64.06 64.86 1,867,363 +0.08(+0.12%)
Apr 20, 2017 64.05 64.86 62.95 64.78 1,229,832 +0.94(+1.47%)
Apr 19, 2017 63.98 64.31 63.73 63.84 941,564 +0.04(+0.07%)
Apr 18, 2017 64.03 64.09 63.70 63.80 1,259,100 -0.32(-0.50%)
Apr 17, 2017 63.16 64.28 63.06 64.12 1,894,825 +1.03(+1.63%)
Apr 13, 2017 62.84 63.68 62.84 63.10 1,855,941 -0.28(-0.44%)
Apr 12, 2017 64.22 64.22 63.30 63.38 1,351,158 -0.81(-1.27%)
Apr 11, 2017 64.12 64.45 63.73 64.19 1,445,966 -0.42(-0.64%)
Apr 10, 2017 64.25 64.97 64.15 64.61 1,399,810 +0.43(+0.67%)
Apr 07, 2017 64.71 64.91 64.03 64.17 1,812,529 -0.47(-0.72%)
Apr 06, 2017 64.89 65.64 64.37 64.64 1,562,575 -0.11(-0.17%)
Apr 05, 2017 65.08 65.45 64.67 64.75 1,325,086 -0.38(-0.59%)
Apr 04, 2017 65.04 65.38 64.75 65.13 1,195,019 +0.13(+0.20%)
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.