C.H. Robinson Worldwide (NQ: CHRW )

91.79 USD +2.14 (+2.39%)
Streaming Delayed Price Updated: 1:54 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.00 81.53 80.10 80.18 1,741,646 -0.77(-0.95%)
Apr 28, 2011 80.05 81.14 79.95 80.95 1,277,806 +0.86(+1.07%)
Apr 27, 2011 79.07 80.31 78.68 80.09 1,643,638 +0.85(+1.07%)
Apr 26, 2011 78.82 79.71 78.64 79.24 1,391,074 +0.73(+0.93%)
Apr 25, 2011 77.90 78.70 77.59 78.51 802,423 +0.47(+0.60%)
Apr 21, 2011 77.20 78.25 77.19 78.04 1,089,659 +0.93(+1.21%)
Apr 20, 2011 76.80 77.91 76.47 77.11 1,037,862 +0.99(+1.30%)
Apr 19, 2011 76.04 76.18 75.53 76.12 751,118 +0.24(+0.32%)
Apr 18, 2011 76.02 76.06 74.92 75.88 889,027 -0.76(-0.99%)
Apr 15, 2011 76.15 76.89 75.85 76.64 1,588,809 +1.25(+1.66%)
Apr 14, 2011 73.94 75.60 73.80 75.39 1,307,145 +1.02(+1.37%)
Apr 13, 2011 74.65 74.75 73.90 74.37 739,075 +0.13(+0.18%)
Apr 12, 2011 73.54 74.51 73.45 74.24 940,212 +0.33(+0.45%)
Apr 11, 2011 74.43 74.59 73.30 73.91 942,412 -0.37(-0.50%)
Apr 08, 2011 75.00 75.07 73.74 74.28 950,747 -0.49(-0.66%)
Apr 07, 2011 75.36 75.62 74.28 74.77 1,120,686 -0.85(-1.12%)
Apr 06, 2011 75.93 76.05 75.08 75.62 814,035 +0.19(+0.25%)
Apr 05, 2011 75.45 75.92 74.81 75.43 1,118,328 -0.21(-0.28%)
Apr 04, 2011 75.28 75.81 74.88 75.64 880,468 +0.74(+0.99%)
Apr 01, 2011 74.55 75.37 74.52 74.90 1,280,624 +0.77(+1.04%)
Mar 31, 2011 73.07 74.20 72.82 74.13 1,121,159 +1.02(+1.40%)
Mar 30, 2011 73.11 73.79 73.02 73.11 920,618 +0.01(+0.01%)
Mar 29, 2011 72.60 73.29 72.12 73.10 942,153 +0.45(+0.62%)
Mar 28, 2011 72.49 72.81 72.33 72.65 1,568,588 +0.13(+0.18%)
Mar 25, 2011 72.51 72.89 71.89 72.52 1,620,691 +0.32(+0.44%)
Mar 24, 2011 71.72 72.31 71.39 72.20 1,183,473 +0.78(+1.09%)
Mar 23, 2011 71.44 71.61 70.84 71.42 1,965,276 -0.13(-0.18%)
Mar 22, 2011 73.05 73.73 70.94 71.55 3,206,658 -2.12(-2.88%)
Mar 21, 2011 73.71 73.94 73.33 73.67 844,518 +1.01(+1.39%)
Mar 18, 2011 72.62 73.03 72.27 72.66 1,377,591 +0.87(+1.21%)
Mar 17, 2011 72.49 72.97 71.34 71.79 829,072 +0.70(+0.98%)
Mar 16, 2011 71.41 72.06 70.60 71.09 1,454,939 -0.66(-0.92%)
Mar 15, 2011 70.56 72.13 70.54 71.75 1,531,905 -0.57(-0.79%)
Mar 14, 2011 72.27 72.51 71.48 72.32 815,589 -0.43(-0.59%)
Mar 11, 2011 72.56 73.25 71.84 72.75 605,934 +0.05(+0.07%)
Mar 10, 2011 72.89 73.64 71.72 72.70 1,185,094 -0.91(-1.24%)
Mar 09, 2011 73.05 73.87 72.58 73.61 987,547 +0.27(+0.37%)
Mar 08, 2011 72.25 73.68 72.08 73.34 979,169 +1.12(+1.55%)
Mar 07, 2011 73.28 73.28 70.92 72.22 1,258,344 -0.62(-0.85%)
Mar 04, 2011 73.64 73.78 72.14 72.84 1,087,295 -1.02(-1.38%)
Mar 03, 2011 71.95 73.92 71.93 73.86 1,671,721 +2.45(+3.43%)
Mar 02, 2011 70.53 71.86 70.46 71.41 1,212,306 +0.54(+0.76%)
Mar 01, 2011 72.66 72.66 70.32 70.87 1,290,805 -1.52(-2.10%)
Feb 28, 2011 72.71 72.90 72.18 72.39 1,197,534 -0.16(-0.22%)
Feb 25, 2011 71.98 72.60 71.45 72.55 1,191,245 +0.74(+1.03%)
Feb 24, 2011 70.92 72.25 70.84 71.81 1,758,142 +1.11(+1.57%)
Feb 23, 2011 71.73 72.13 70.33 70.70 1,958,714 -1.01(-1.41%)
Feb 22, 2011 74.45 74.50 71.53 71.71 2,409,615 -3.28(-4.37%)
Feb 18, 2011 75.01 75.44 74.79 74.99 1,359,888 -0.02(-0.03%)
Feb 17, 2011 74.64 75.45 74.52 75.01 758,725 +0.09(+0.12%)
Feb 16, 2011 74.10 75.51 73.88 74.92 929,626 +0.87(+1.17%)
Feb 15, 2011 73.94 74.37 73.53 74.05 1,098,457 +0.14(+0.19%)
Feb 14, 2011 75.08 75.47 73.87 73.91 1,348,780 -1.16(-1.55%)
Feb 11, 2011 74.11 75.37 73.90 75.07 1,526,917 +0.47(+0.63%)
Feb 10, 2011 73.35 74.75 73.35 74.60 1,004,728 +0.68(+0.92%)
Feb 09, 2011 73.31 74.08 73.08 73.92 816,082 +0.35(+0.48%)
Feb 08, 2011 74.02 74.08 73.01 73.57 1,389,663 -0.54(-0.73%)
Feb 07, 2011 74.05 74.37 73.39 74.11 1,132,269 +0.05(+0.07%)
Feb 04, 2011 74.40 74.40 73.31 74.06 1,372,964 -0.38(-0.51%)
Feb 03, 2011 73.60 75.07 73.57 74.44 2,037,167 +0.70(+0.95%)
Feb 02, 2011 75.20 78.20 73.70 73.74 5,322,579 -4.46(-5.70%)
Feb 01, 2011 77.43 78.64 77.27 78.20 1,725,282 +1.11(+1.44%)
Jan 31, 2011 76.11 77.28 75.85 77.09 1,224,364 +1.06(+1.39%)
Jan 28, 2011 77.98 78.08 75.90 76.03 1,670,531 -1.71(-2.20%)
Jan 27, 2011 77.85 78.14 77.66 77.74 1,391,034 -0.38(-0.49%)
Jan 26, 2011 77.85 78.37 77.46 78.12 903,562 +0.29(+0.37%)
Jan 25, 2011 77.36 77.88 76.82 77.83 1,093,755 +0.08(+0.10%)
Jan 24, 2011 77.74 78.12 77.29 77.75 731,238 +0.13(+0.17%)
Jan 21, 2011 78.05 78.05 77.21 77.62 1,008,080 -0.18(-0.23%)
Jan 20, 2011 77.82 78.50 77.42 77.80 1,154,180 +0.08(+0.10%)
Jan 19, 2011 79.01 79.01 77.39 77.72 1,618,481 -1.61(-2.03%)
Jan 18, 2011 79.06 79.49 78.97 79.33 924,663 +0.45(+0.57%)
Jan 14, 2011 79.32 79.66 78.82 78.88 1,479,007 -0.50(-0.63%)
Jan 13, 2011 79.62 79.96 79.12 79.38 596,771 -0.37(-0.46%)
Jan 12, 2011 79.91 79.95 79.54 79.75 616,466 +0.24(+0.30%)
Jan 11, 2011 79.71 80.09 78.94 79.51 764,570 -0.07(-0.09%)
Jan 10, 2011 79.24 79.83 78.70 79.58 1,533,263 +0.02(+0.03%)
Jan 07, 2011 79.91 80.35 79.16 79.56 1,782,341 -0.08(-0.10%)
Jan 06, 2011 79.79 80.26 79.19 79.64 1,618,573 -0.24(-0.30%)
Jan 05, 2011 79.21 80.49 79.16 79.88 1,984,084 -0.57(-0.71%)
Jan 04, 2011 80.32 80.87 80.05 80.45 1,758,879 -1.06(-1.30%)
Jan 03, 2011 80.91 82.05 80.91 81.51 1,718,313 +1.32(+1.65%)
Dec 31, 2010 79.92 80.49 79.64 80.19 1,182,014 +0.11(+0.14%)
Dec 30, 2010 80.50 80.63 79.73 80.08 839,639 -0.42(-0.52%)
Dec 29, 2010 80.00 81.02 79.62 80.50 1,035,314 +0.81(+1.02%)
Dec 28, 2010 79.76 80.23 79.21 79.69 675,113 -0.07(-0.09%)
Dec 27, 2010 79.50 80.06 79.30 79.76 536,831 +0.05(+0.06%)
Dec 23, 2010 79.68 80.07 79.52 79.71 637,694 -0.20(-0.25%)
Dec 22, 2010 79.89 80.24 79.56 79.91 842,023 -0.12(-0.15%)
Dec 21, 2010 79.28 80.61 79.11 80.03 959,865 +1.03(+1.30%)
Dec 20, 2010 79.14 79.29 78.25 79.00 1,301,642 +0.00(+0.00%)
Dec 17, 2010 78.60 79.48 78.11 79.00 2,765,059 -0.20(-0.25%)
Dec 16, 2010 78.37 79.56 78.11 79.20 1,195,173 +0.68(+0.87%)
Dec 15, 2010 78.29 79.21 78.21 78.52 1,169,064 +0.06(+0.08%)
Dec 14, 2010 78.34 78.71 78.02 78.46 736,232 +0.39(+0.50%)
Dec 13, 2010 78.36 78.49 77.71 78.07 897,023 -0.05(-0.06%)
Dec 10, 2010 77.95 78.21 77.24 78.12 1,058,368 +0.36(+0.46%)
Dec 09, 2010 77.33 78.06 77.08 77.76 1,288,380 +0.61(+0.79%)
Dec 08, 2010 76.44 77.18 76.18 77.15 1,110,307 +0.72(+0.94%)
Dec 07, 2010 76.46 76.75 76.05 76.43 1,192,138 +0.49(+0.65%)
Dec 06, 2010 76.32 76.48 75.75 75.94 1,398,579 -0.41(-0.54%)
Dec 03, 2010 75.65 76.42 75.46 76.35 751,788 +0.54(+0.71%)
Dec 02, 2010 75.05 75.82 74.85 75.81 1,385,329 +0.75(+1.00%)
Dec 01, 2010 74.53 75.50 74.27 75.06 1,414,510 +1.35(+1.83%)
Nov 30, 2010 72.95 74.17 72.87 73.71 2,224,214 +0.19(+0.26%)
Nov 29, 2010 73.95 74.07 72.94 73.52 1,544,754 -0.59(-0.80%)
Nov 26, 2010 73.86 74.38 73.70 74.11 323,220 -0.11(-0.15%)
Nov 24, 2010 72.81 74.22 74.22 74.22 1,240,511 +1.89(+2.61%)
Nov 23, 2010 72.27 72.40 71.70 72.33 656,008 -0.55(-0.75%)
Nov 22, 2010 72.44 73.23 72.08 72.88 718,128 +0.03(+0.04%)
Nov 19, 2010 72.30 72.85 72.07 72.85 1,095,739 +0.60(+0.83%)
Nov 18, 2010 71.59 72.92 71.32 72.25 1,185,269 +1.17(+1.65%)
Nov 17, 2010 70.69 71.25 70.29 71.08 1,130,355 +0.26(+0.37%)
Nov 16, 2010 71.06 71.24 70.16 70.82 1,110,053 -0.58(-0.81%)
Nov 15, 2010 71.61 72.08 71.24 71.40 698,005 +0.20(+0.28%)
Nov 12, 2010 71.33 71.70 70.72 71.20 834,500 -0.60(-0.84%)
Nov 11, 2010 70.31 71.89 70.25 71.80 1,137,646 +1.11(+1.57%)
Nov 10, 2010 71.37 71.55 70.41 70.69 1,152,996 -0.50(-0.70%)
Nov 09, 2010 72.17 72.32 70.86 71.19 781,455 -0.98(-1.36%)
Nov 08, 2010 71.37 72.31 71.32 72.17 751,578 +0.38(+0.53%)
Nov 05, 2010 72.30 72.46 71.41 71.79 944,450 -0.46(-0.64%)
Nov 04, 2010 71.18 72.39 70.92 72.25 1,509,317 +1.71(+2.42%)
Nov 03, 2010 71.05 71.24 69.71 70.54 1,369,267 -0.55(-0.77%)
Nov 02, 2010 71.04 71.35 70.68 71.09 693,422 +0.60(+0.85%)
Nov 01, 2010 70.57 71.39 70.29 70.49 973,053 +0.01(+0.01%)
Oct 29, 2010 70.05 70.87 69.95 70.48 1,205,762 +0.30(+0.43%)
Oct 28, 2010 71.05 71.33 69.87 70.18 1,899,393 -1.31(-1.83%)
Oct 27, 2010 69.58 71.71 69.15 71.49 1,570,518 -1.29(-1.77%)
Oct 25, 2010 72.72 73.32 72.62 72.78 1,325,766 +0.26(+0.36%)
Oct 22, 2010 72.53 72.55 71.85 72.52 685,793 +0.12(+0.17%)
Oct 21, 2010 72.70 72.72 71.74 72.40 1,048,031 +0.04(+0.06%)
Oct 20, 2010 71.90 72.83 71.80 72.36 1,216,572 +0.66(+0.92%)
Oct 19, 2010 71.29 72.24 70.96 71.70 2,100,288 -0.06(-0.08%)
Oct 18, 2010 72.13 72.13 71.44 71.76 1,089,302 -0.48(-0.66%)
Oct 15, 2010 72.62 72.99 72.19 72.24 2,495,006 +0.18(+0.25%)
Oct 14, 2010 70.86 72.39 70.86 72.06 2,683,857 +0.56(+0.78%)
Oct 13, 2010 70.73 72.00 70.70 71.50 1,427,075 +0.87(+1.23%)
Oct 12, 2010 71.10 71.25 70.21 70.63 1,232,875 -0.49(-0.69%)
Oct 11, 2010 71.04 71.59 70.55 71.12 1,159,821 -0.09(-0.13%)
Oct 08, 2010 71.22 71.89 70.55 71.21 1,696,726 +0.11(+0.15%)
Oct 07, 2010 71.16 71.31 70.53 71.10 1,475,289 +0.00(+0.00%)
Oct 06, 2010 71.05 71.82 70.99 71.10 1,919,200 +0.21(+0.30%)
Oct 05, 2010 69.95 72.34 69.95 70.89 4,105,630 +1.35(+1.94%)
Oct 04, 2010 69.75 69.87 68.74 69.54 1,530,759 -0.10(-0.14%)
Oct 01, 2010 70.41 70.58 69.14 69.64 1,964,061 -0.28(-0.40%)
Sep 30, 2010 69.78 70.87 69.42 69.92 2,352,109 +0.35(+0.50%)
Sep 29, 2010 69.14 69.59 68.56 69.57 1,467,844 +0.16(+0.23%)
Sep 28, 2010 68.94 69.93 68.41 69.41 1,845,999 +0.72(+1.05%)
Sep 27, 2010 68.60 69.07 68.28 68.69 1,022,523 +0.09(+0.13%)
Sep 24, 2010 67.82 68.91 67.78 68.60 1,499,141 +1.49(+2.22%)
Sep 23, 2010 67.60 68.14 66.76 67.11 1,262,627 -0.97(-1.42%)
Sep 22, 2010 68.85 69.39 67.73 68.08 1,556,266 -0.76(-1.10%)
Sep 21, 2010 68.94 69.49 68.69 68.84 1,298,020 +0.05(+0.07%)
Sep 20, 2010 68.79 69.58 68.66 68.79 1,153,139 +0.34(+0.50%)
Sep 17, 2010 68.24 68.59 67.86 68.45 1,536,801 +0.24(+0.35%)
Sep 15, 2010 67.85 68.38 67.44 68.21 864,145 +0.21(+0.31%)
Sep 14, 2010 67.71 68.41 67.39 68.00 2,079,587 +0.00(+0.00%)
Sep 13, 2010 68.06 68.39 67.49 68.00 1,550,021 +0.50(+0.74%)
Sep 10, 2010 67.92 68.05 67.32 67.50 1,065,146 -0.19(-0.28%)
Sep 09, 2010 68.12 68.34 67.47 67.69 1,121,585 +0.02(+0.03%)
Sep 08, 2010 67.29 68.42 67.19 67.67 1,276,666 +0.61(+0.91%)
Sep 07, 2010 67.45 67.68 66.79 67.06 1,132,632 -0.50(-0.74%)
Sep 03, 2010 67.94 68.21 67.31 67.56 1,323,635 +0.33(+0.49%)
Sep 02, 2010 66.63 67.31 66.60 67.23 973,892 +0.86(+1.30%)
Sep 01, 2010 65.70 66.77 65.21 66.37 2,064,836 +1.38(+2.12%)
Aug 31, 2010 64.51 65.46 64.39 64.99 2,367,190 +0.09(+0.14%)
Aug 30, 2010 65.61 65.97 64.87 64.90 1,082,702 -1.02(-1.55%)
Aug 27, 2010 65.27 66.40 64.61 65.92 1,415,126 +1.01(+1.56%)
Aug 26, 2010 65.46 66.05 64.89 64.91 1,615,653 -0.21(-0.32%)
Aug 25, 2010 64.84 65.42 64.68 65.12 1,914,738 -0.02(-0.03%)
Aug 24, 2010 65.42 65.68 64.63 65.14 1,932,171 -0.72(-1.09%)
Aug 23, 2010 66.64 67.30 65.83 65.86 1,398,690 -0.30(-0.45%)
Aug 20, 2010 65.09 66.36 64.62 66.16 1,917,346 +0.97(+1.49%)
Aug 19, 2010 65.65 65.70 64.24 65.19 2,000,984 -0.79(-1.20%)
Aug 18, 2010 65.56 66.50 65.19 65.98 1,196,900 -0.31(-0.47%)
Aug 17, 2010 65.47 66.81 65.09 66.29 1,771,243 +1.43(+2.20%)
Aug 16, 2010 64.31 65.18 63.82 64.86 1,129,579 +0.26(+0.40%)
Aug 13, 2010 64.54 64.98 64.30 64.60 1,390,694 -0.29(-0.45%)
Aug 12, 2010 64.32 65.19 64.07 64.89 1,492,430 -0.09(-0.14%)
Aug 11, 2010 65.44 65.54 64.21 64.98 2,375,834 -1.22(-1.84%)
Aug 10, 2010 67.00 67.46 65.72 66.20 2,405,505 -1.57(-2.32%)
Aug 09, 2010 67.37 68.00 67.23 67.77 1,147,924 +0.88(+1.32%)
Aug 06, 2010 66.59 67.59 66.31 66.89 1,757,226 -0.46(-0.68%)
Aug 05, 2010 67.10 67.53 66.65 67.35 1,290,696 +0.13(+0.19%)
Aug 04, 2010 66.56 67.37 66.29 67.22 1,437,879 +0.79(+1.19%)
Aug 03, 2010 66.07 66.67 65.42 66.43 1,400,995 +0.21(+0.32%)
Aug 02, 2010 65.35 66.28 65.02 66.22 1,542,330 +1.02(+1.56%)
Jul 30, 2010 64.10 65.53 63.80 65.20 1,668,416 +0.57(+0.88%)
Jul 29, 2010 65.15 65.44 63.99 64.63 2,441,476 -0.24(-0.37%)
Jul 28, 2010 63.95 65.45 63.54 64.87 8,449,553 +3.67(+6.00%)
Jul 27, 2010 62.17 62.46 61.05 61.20 2,145,870 -0.90(-1.45%)
Jul 26, 2010 61.05 62.42 61.00 62.10 2,236,868 +1.22(+2.00%)
Jul 23, 2010 59.29 60.99 58.69 60.88 2,294,737 +1.48(+2.49%)
Jul 22, 2010 58.19 59.50 58.19 59.40 2,351,223 +1.79(+3.11%)
Jul 21, 2010 58.69 58.87 57.23 57.61 1,273,390 -1.04(-1.77%)
Jul 20, 2010 57.52 58.71 57.01 58.65 1,178,437 +0.40(+0.69%)
Jul 19, 2010 57.55 58.46 57.20 58.25 1,420,297 +0.80(+1.39%)
Jul 16, 2010 58.51 58.64 57.36 57.45 1,313,386 -1.13(-1.93%)
Jul 15, 2010 58.65 58.92 57.71 58.58 1,062,038 -0.17(-0.29%)
Jul 14, 2010 58.25 59.14 58.19 58.75 1,519,820 +0.74(+1.28%)
Jul 13, 2010 57.70 58.20 57.41 58.01 1,174,048 +1.05(+1.84%)
Jul 12, 2010 56.79 57.61 56.59 56.96 758,045 -0.10(-0.18%)
Jul 09, 2010 56.78 57.35 56.68 57.06 870,213 +0.27(+0.48%)
Jul 08, 2010 56.55 57.05 56.31 56.79 1,015,513 +0.39(+0.69%)
Jul 07, 2010 55.64 56.62 55.30 56.40 1,666,899 +0.76(+1.37%)
Jul 06, 2010 55.68 56.02 55.09 55.64 1,811,397 +0.59(+1.07%)
Jul 02, 2010 55.74 55.98 54.50 55.05 1,178,755 -0.67(-1.20%)
Jul 01, 2010 55.57 56.27 54.52 55.72 1,849,404 +0.06(+0.11%)
Jun 30, 2010 55.85 56.94 55.47 55.66 1,530,833 -0.28(-0.50%)
Jun 29, 2010 56.48 56.63 55.52 55.94 1,821,979 -1.29(-2.25%)
Jun 25, 2010 57.08 57.35 56.61 57.23 1,735,656 +0.24(+0.42%)
Jun 24, 2010 57.14 57.88 56.82 56.99 1,035,744 -0.47(-0.82%)
Jun 23, 2010 57.58 57.96 57.00 57.46 791,578 -0.13(-0.23%)
Jun 22, 2010 59.25 59.38 57.38 57.59 1,150,355 -1.52(-2.57%)
Jun 21, 2010 59.56 59.75 58.68 59.11 1,172,138 +0.05(+0.08%)
Jun 18, 2010 59.44 59.53 58.87 59.06 1,470,177 -0.28(-0.47%)
Jun 17, 2010 59.60 59.64 58.47 59.34 901,208 +0.06(+0.10%)
Jun 16, 2010 59.09 59.60 58.81 59.28 1,350,544 -0.04(-0.07%)
Jun 15, 2010 58.73 59.42 58.54 59.32 1,496,090 +0.62(+1.06%)
Jun 14, 2010 58.52 59.27 58.36 58.70 1,517,514 +0.49(+0.84%)
Jun 11, 2010 56.75 58.25 56.47 58.21 1,275,190 +0.77(+1.34%)
Jun 10, 2010 56.75 57.70 56.49 57.44 2,152,696 +2.41(+4.38%)
Jun 09, 2010 54.91 56.25 54.86 55.03 1,708,765 +0.15(+0.27%)
Jun 08, 2010 54.70 55.09 53.89 54.88 1,777,141 +0.14(+0.26%)
Jun 07, 2010 55.93 56.18 54.65 54.74 2,186,813 -1.15(-2.07%)
Jun 04, 2010 57.17 57.23 55.67 55.90 1,850,713 -2.15(-3.70%)
Jun 03, 2010 58.33 58.72 57.41 58.04 1,445,747 -0.08(-0.14%)
Jun 02, 2010 56.50 58.12 56.50 58.12 1,325,208 +1.04(+1.82%)
Jun 01, 2010 57.85 58.36 57.01 57.08 1,156,577 -1.03(-1.77%)
May 28, 2010 58.70 58.73 57.48 58.11 1,363,456 -0.59(-1.01%)
May 27, 2010 58.17 58.73 57.78 58.70 1,270,903 +1.34(+2.34%)
May 26, 2010 57.41 58.31 57.18 57.36 1,453,074 -0.04(-0.07%)
May 25, 2010 56.56 57.49 55.61 57.40 1,749,946 +0.07(+0.12%)
May 24, 2010 57.92 58.38 57.31 57.33 1,126,706 -0.85(-1.46%)
May 21, 2010 56.30 58.24 56.26 58.18 2,885,267 +1.15(+2.02%)
May 20, 2010 57.07 58.79 56.96 57.03 2,573,118 -2.31(-3.89%)
May 19, 2010 59.00 59.71 58.28 59.34 1,890,069 +0.12(+0.20%)
May 18, 2010 60.10 60.62 59.00 59.22 1,087,888 -0.54(-0.90%)
May 17, 2010 59.87 60.35 58.62 59.76 1,547,798 +0.15(+0.25%)
May 14, 2010 59.98 60.25 59.07 59.61 1,955,813 -0.99(-1.63%)
May 13, 2010 60.66 61.37 60.56 60.60 1,662,178 -0.62(-1.01%)
May 12, 2010 60.68 61.50 60.49 61.22 1,349,953 +0.54(+0.89%)
May 11, 2010 61.19 61.34 59.97 60.68 1,817,241 +0.00(+0.00%)
May 10, 2010 59.63 60.68 59.00 60.68 2,630,628 +2.85(+4.93%)
May 07, 2010 59.15 59.42 57.60 57.83 3,390,316 -1.33(-2.25%)
May 06, 2010 60.74 61.24 57.25 59.16 2,987,304 -1.55(-2.55%)
May 05, 2010 60.72 61.52 60.31 60.71 2,088,835 +0.01(+0.02%)
May 04, 2010 61.44 61.48 60.12 60.70 1,978,163 -1.07(-1.73%)
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.