C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.00 74.34 70.03 73.74 3,629,755 -0.92(-1.23%)
Jul 30, 2019 74.72 75.63 74.28 74.65 1,631,971 -0.26(-0.34%)
Jul 29, 2019 74.72 75.57 74.52 74.91 1,399,649 -0.05(-0.07%)
Jul 26, 2019 73.61 75.09 73.49 74.96 1,526,694 +0.92(+1.25%)
Jul 25, 2019 75.59 76.05 73.49 74.04 2,106,494 -1.60(-2.12%)
Jul 24, 2019 73.67 76.47 73.47 75.64 2,293,441 +2.18(+2.97%)
Jul 23, 2019 73.53 73.57 72.56 73.46 977,641 +0.17(+0.23%)
Jul 22, 2019 73.88 74.32 73.23 73.29 1,149,911 -0.38(-0.51%)
Jul 19, 2019 72.79 74.28 72.51 73.67 994,480 +1.05(+1.44%)
Jul 18, 2019 72.07 72.80 71.70 72.62 1,863,744 +0.19(+0.26%)
Jul 17, 2019 74.50 74.50 72.21 72.43 2,864,216 -2.38(-3.18%)
Jul 16, 2019 74.51 75.75 73.88 74.81 1,928,568 +0.39(+0.52%)
Jul 15, 2019 74.94 75.07 74.21 74.42 872,802 -0.48(-0.65%)
Jul 12, 2019 72.87 75.45 72.87 74.91 1,566,778 +1.96(+2.68%)
Jul 11, 2019 72.31 73.14 71.81 72.95 999,307 +0.57(+0.79%)
Jul 10, 2019 73.43 73.97 72.34 72.38 798,432 -0.88(-1.20%)
Jul 09, 2019 73.43 74.02 72.40 73.26 1,091,204 -0.64(-0.87%)
Jul 08, 2019 74.74 74.88 73.42 73.91 898,157 -0.86(-1.15%)
Jul 05, 2019 74.48 74.85 73.92 74.77 615,787 -0.12(-0.16%)
Jul 03, 2019 73.87 75.05 73.86 74.89 568,323 +1.24(+1.69%)
Jul 02, 2019 74.17 74.65 73.16 73.65 892,743 -0.42(-0.57%)
Jul 01, 2019 75.13 75.35 73.76 74.07 1,059,510 -0.21(-0.28%)
Jun 28, 2019 74.27 75.17 73.98 74.28 2,385,822 +0.16(+0.21%)
Jun 27, 2019 73.65 74.74 73.52 74.13 1,219,609 +0.75(+1.02%)
Jun 26, 2019 72.76 73.70 72.30 73.38 1,395,829 +0.51(+0.70%)
Jun 25, 2019 73.02 73.26 71.76 72.87 1,096,006 -0.11(-0.16%)
Jun 24, 2019 73.05 73.53 72.54 72.98 1,222,535 -0.14(-0.19%)
Jun 21, 2019 73.99 73.99 72.97 73.12 1,846,908 -0.85(-1.15%)
Jun 20, 2019 74.27 74.42 73.22 73.98 1,058,357 +0.55(+0.76%)
Jun 19, 2019 73.60 73.74 72.87 73.42 967,813 -0.11(-0.16%)
Jun 18, 2019 73.09 74.32 72.98 73.54 1,231,304 +1.07(+1.47%)
Jun 17, 2019 73.76 73.76 72.42 72.47 1,219,952 -1.24(-1.68%)
Jun 14, 2019 73.67 73.81 72.82 73.71 1,549,972 +0.11(+0.16%)
Jun 13, 2019 72.54 73.76 72.41 73.60 1,595,015 +1.19(+1.64%)
Jun 12, 2019 71.00 72.44 70.80 72.41 1,220,045 +1.59(+2.25%)
Jun 11, 2019 71.13 71.63 70.51 70.81 832,478 +0.18(+0.26%)
Jun 10, 2019 70.58 71.54 70.44 70.63 940,500 +0.45(+0.64%)
Jun 07, 2019 70.43 71.31 70.15 70.18 865,032 +0.11(+0.16%)
Jun 06, 2019 70.61 70.81 69.42 70.07 1,447,630 -0.83(-1.17%)
Jun 05, 2019 70.18 71.03 69.76 70.89 1,015,446 +0.67(+0.95%)
Jun 04, 2019 70.32 70.47 69.58 70.23 2,532,337 +0.39(+0.55%)
Jun 03, 2019 69.48 70.56 69.17 69.84 1,199,336 +0.15(+0.21%)
May 31, 2019 68.28 69.92 68.28 69.69 2,192,694 +0.74(+1.07%)
May 30, 2019 69.88 70.22 68.17 68.96 1,600,303 -0.79(-1.13%)
May 29, 2019 69.10 70.02 68.27 69.75 1,439,872 +0.60(+0.86%)
May 28, 2019 69.86 69.86 68.74 69.15 2,278,589 -0.62(-0.89%)
May 24, 2019 70.89 71.12 69.55 69.77 1,660,602 -0.89(-1.26%)
May 23, 2019 70.59 71.44 70.16 70.67 1,762,794 -0.39(-0.54%)
May 22, 2019 71.22 71.44 70.08 71.05 863,265 -0.62(-0.87%)
May 21, 2019 71.93 72.42 71.58 71.67 821,156 +0.09(+0.12%)
May 20, 2019 71.62 72.14 71.32 71.58 1,153,118 -0.38(-0.52%)
May 17, 2019 71.93 72.85 71.56 71.96 924,219 -0.60(-0.83%)
May 16, 2019 71.94 73.21 71.60 72.56 1,864,058 +0.92(+1.28%)
May 15, 2019 70.90 71.78 70.55 71.65 1,045,964 +0.41(+0.58%)
May 14, 2019 70.39 71.88 70.31 71.23 1,186,991 +1.17(+1.67%)
May 13, 2019 70.39 71.18 69.80 70.06 1,586,196 -1.47(-2.06%)
May 10, 2019 72.26 72.26 70.46 71.53 1,541,547 -0.83(-1.15%)
May 09, 2019 72.71 73.42 72.05 72.36 2,037,720 -0.51(-0.70%)
May 08, 2019 72.32 73.92 71.79 72.87 2,305,504 +0.62(+0.86%)
May 07, 2019 72.35 72.77 71.84 72.25 2,021,206 -0.58(-0.79%)
May 06, 2019 72.48 73.49 71.90 72.83 1,308,148 -0.60(-0.82%)
May 03, 2019 73.74 74.37 72.78 73.43 1,912,080 +0.42(+0.58%)
May 02, 2019 70.93 74.10 70.65 73.01 4,262,523 +2.35(+3.33%)
May 01, 2019 68.81 72.14 68.02 70.66 5,982,046 -0.24(-0.33%)
Apr 30, 2019 71.30 71.86 70.85 70.89 3,329,836 -0.10(-0.14%)
Apr 29, 2019 76.53 76.53 70.87 70.99 4,345,456 -5.82(-7.58%)
Apr 26, 2019 77.63 77.84 76.57 76.81 2,162,873 -0.72(-0.93%)
Apr 25, 2019 79.89 79.89 76.91 77.53 1,210,996 -2.49(-3.11%)
Apr 24, 2019 79.34 80.49 79.34 80.01 1,040,751 +0.60(+0.76%)
Apr 23, 2019 79.29 80.02 78.96 79.41 1,065,039 +0.50(+0.63%)
Apr 22, 2019 78.41 78.97 78.15 78.91 732,984 +0.15(+0.19%)
Apr 18, 2019 78.57 79.55 78.16 78.76 869,148 +0.46(+0.58%)
Apr 17, 2019 78.86 78.89 78.18 78.31 997,181 -0.04(-0.06%)
Apr 16, 2019 76.77 78.66 76.58 78.35 2,135,639 -1.19(-1.50%)
Apr 15, 2019 79.59 80.07 78.95 79.54 1,081,125 +0.08(+0.10%)
Apr 12, 2019 78.77 79.62 78.51 79.46 929,132 +0.98(+1.25%)
Apr 11, 2019 77.85 78.66 77.68 78.48 995,567 +1.17(+1.52%)
Apr 10, 2019 77.98 77.98 76.84 77.31 869,074 -0.79(-1.01%)
Apr 09, 2019 78.03 78.27 77.41 78.10 769,064 -0.34(-0.44%)
Apr 08, 2019 78.21 78.77 77.94 78.44 713,139 +0.14(+0.18%)
Apr 05, 2019 78.18 78.70 77.91 78.30 543,974 +0.20(+0.26%)
Apr 04, 2019 77.86 79.06 77.83 78.10 753,277 +0.46(+0.60%)
Apr 03, 2019 77.85 79.06 77.46 77.63 1,346,092 +0.18(+0.24%)
Apr 02, 2019 77.54 77.83 76.99 77.45 1,449,414 +0.17(+0.22%)
Apr 01, 2019 76.69 77.43 76.32 77.28 794,641 +1.15(+1.51%)
Mar 29, 2019 75.75 76.19 75.58 76.14 1,454,826 +0.62(+0.82%)
Mar 28, 2019 75.18 76.01 75.03 75.51 1,040,122 +0.40(+0.54%)
Mar 27, 2019 74.92 75.63 74.44 75.11 1,048,523 +0.25(+0.33%)
Mar 26, 2019 73.44 74.95 72.78 74.87 1,880,102 +1.85(+2.53%)
Mar 25, 2019 74.02 74.26 72.60 73.02 1,849,891 -1.09(-1.48%)
Mar 22, 2019 76.10 76.10 74.08 74.11 1,250,993 -2.28(-2.98%)
Mar 21, 2019 75.68 76.58 75.30 76.39 872,368 +0.56(+0.74%)
Mar 20, 2019 76.93 77.57 75.66 75.83 863,851 -1.46(-1.89%)
Mar 19, 2019 78.89 78.95 77.06 77.29 1,098,160 -1.56(-1.98%)
Mar 18, 2019 77.89 78.85 77.75 78.85 755,963 +0.95(+1.22%)
Mar 15, 2019 78.19 78.88 77.62 77.89 1,472,536 -0.30(-0.38%)
Mar 14, 2019 78.25 78.64 77.68 78.19 857,451 +0.23(+0.29%)
Mar 13, 2019 77.89 78.60 77.33 77.97 840,056 +0.29(+0.37%)
Mar 12, 2019 77.97 78.51 77.21 77.68 676,750 -0.11(-0.13%)
Mar 11, 2019 76.43 77.82 76.29 77.78 887,816 +1.25(+1.64%)
Mar 08, 2019 76.09 76.66 75.40 76.53 644,177 -0.03(-0.03%)
Mar 07, 2019 76.74 77.19 76.03 76.56 1,097,092 -0.46(-0.59%)
Mar 06, 2019 77.89 78.17 76.60 77.01 1,021,033 -0.74(-0.95%)
Mar 05, 2019 77.81 78.00 76.98 77.75 1,031,847 +0.08(+0.10%)
Mar 04, 2019 79.12 79.76 77.48 77.67 1,618,274 -1.28(-1.62%)
Mar 01, 2019 79.72 80.51 78.56 78.95 1,627,010 -0.16(-0.20%)
Feb 28, 2019 78.34 79.14 78.01 79.10 1,084,634 +0.71(+0.90%)
Feb 27, 2019 78.72 79.13 77.93 78.39 1,103,450 -0.91(-1.14%)
Feb 26, 2019 79.21 79.71 79.12 79.30 2,035,773 +0.07(+0.09%)
Feb 25, 2019 80.41 80.70 79.17 79.23 1,140,867 -0.79(-0.99%)
Feb 22, 2019 80.30 80.60 79.55 80.02 817,587 -0.21(-0.26%)
Feb 21, 2019 79.94 80.50 79.70 80.23 1,189,534 +0.14(+0.17%)
Feb 20, 2019 79.84 80.28 79.53 80.09 906,906 +0.06(+0.08%)
Feb 19, 2019 79.32 80.46 79.15 80.03 1,172,366 +0.44(+0.55%)
Feb 15, 2019 79.28 80.01 78.48 79.59 1,381,028 +0.65(+0.83%)
Feb 14, 2019 78.69 79.62 78.51 78.94 863,469 -0.17(-0.22%)
Feb 13, 2019 79.09 79.27 78.24 79.12 871,771 -0.10(-0.12%)
Feb 12, 2019 78.95 79.80 78.72 79.21 1,010,490 +0.80(+1.02%)
Feb 11, 2019 78.52 79.31 78.29 78.41 903,845 -0.23(-0.30%)
Feb 08, 2019 78.30 78.76 77.36 78.65 961,319 +0.00(+0.00%)
Feb 07, 2019 78.46 79.30 78.27 78.65 1,630,884 -0.37(-0.47%)
Feb 06, 2019 77.99 79.37 77.99 79.02 1,867,149 +0.93(+1.19%)
Feb 05, 2019 77.15 78.10 76.91 78.09 1,469,879 +0.96(+1.24%)
Feb 04, 2019 76.30 77.13 75.64 77.13 1,370,961 +0.78(+1.03%)
Feb 01, 2019 75.43 76.55 75.05 76.35 1,469,841 +0.83(+1.09%)
Jan 31, 2019 75.37 76.14 74.58 75.52 2,030,724 +0.03(+0.05%)
Jan 30, 2019 76.17 76.36 73.98 75.49 4,777,534 +0.10(+0.14%)
Jan 29, 2019 75.38 75.92 75.03 75.38 1,767,863 -0.14(-0.18%)
Jan 28, 2019 75.87 75.99 74.86 75.52 1,337,208 -0.24(-0.32%)
Jan 25, 2019 75.99 76.34 75.47 75.77 1,678,489 +0.44(+0.59%)
Jan 24, 2019 75.92 76.07 75.05 75.32 1,165,011 -0.38(-0.51%)
Jan 23, 2019 75.75 75.88 74.56 75.70 1,473,689 +0.03(+0.03%)
Jan 22, 2019 76.71 77.15 75.16 75.68 2,550,585 -1.50(-1.94%)
Jan 18, 2019 76.13 77.24 75.62 77.18 4,002,110 +2.29(+3.06%)
Jan 17, 2019 73.88 75.18 73.67 74.89 1,194,097 +0.89(+1.20%)
Jan 16, 2019 74.31 74.81 73.75 74.00 970,875 -0.18(-0.25%)
Jan 15, 2019 74.62 74.91 73.75 74.18 1,191,532 -0.54(-0.72%)
Jan 14, 2019 73.78 74.84 73.49 74.72 901,736 +0.19(+0.26%)
Jan 11, 2019 73.81 74.83 73.41 74.53 704,531 +0.17(+0.22%)
Jan 10, 2019 73.67 74.42 72.90 74.36 1,098,048 +0.63(+0.85%)
Jan 09, 2019 73.32 74.06 72.70 73.74 854,372 +0.84(+1.15%)
Jan 08, 2019 72.75 73.16 72.25 72.90 1,247,488 +0.58(+0.81%)
Jan 07, 2019 71.67 72.79 71.00 72.32 1,501,899 +0.35(+0.48%)
Jan 04, 2019 70.45 72.38 70.43 71.97 1,981,580 +2.41(+3.47%)
Jan 03, 2019 71.49 71.99 69.47 69.56 1,301,560 -2.66(-3.69%)
Jan 02, 2019 71.95 72.94 71.56 72.22 1,076,753 -0.97(-1.32%)
Dec 31, 2018 72.72 73.28 72.35 73.19 807,476 +0.77(+1.06%)
Dec 28, 2018 72.97 73.79 71.97 72.42 975,222 -0.10(-0.14%)
Dec 27, 2018 70.68 72.63 70.33 72.53 1,439,806 +0.97(+1.35%)
Dec 26, 2018 69.08 71.63 68.61 71.56 1,570,223 +2.75(+4.00%)
Dec 24, 2018 70.28 70.75 68.69 68.81 822,412 -1.58(-2.24%)
Dec 21, 2018 71.48 73.10 70.35 70.39 2,534,681 -1.50(-2.08%)
Dec 20, 2018 72.67 73.24 71.18 71.88 2,021,501 -1.12(-1.54%)
Dec 19, 2018 73.49 75.60 72.83 73.01 1,764,147 -0.96(-1.29%)
Dec 18, 2018 74.35 75.08 73.67 73.96 1,384,736 +0.12(+0.17%)
Dec 17, 2018 73.63 74.22 72.55 73.84 1,447,478 +0.17(+0.22%)
Dec 14, 2018 72.96 74.42 72.65 73.68 2,206,428 +0.28(+0.38%)
Dec 13, 2018 76.46 76.52 72.52 73.40 2,518,144 -2.85(-3.73%)
Dec 12, 2018 76.92 77.49 75.98 76.24 1,217,646 +0.04(+0.06%)
Dec 11, 2018 76.78 77.14 75.63 76.20 1,076,862 +0.22(+0.28%)
Dec 10, 2018 75.78 76.24 73.71 75.98 1,132,614 +0.11(+0.15%)
Dec 07, 2018 77.90 78.57 75.59 75.87 1,469,309 -2.04(-2.62%)
Dec 06, 2018 76.15 78.03 75.49 77.91 1,412,204 +1.02(+1.33%)
Dec 04, 2018 78.69 79.69 76.49 76.89 2,503,016 -2.25(-2.84%)
Dec 03, 2018 80.90 81.63 78.96 79.14 1,791,136 -0.74(-0.93%)
Nov 30, 2018 79.60 80.46 79.13 79.89 2,594,552 +0.50(+0.63%)
Nov 29, 2018 79.51 79.81 78.76 79.39 963,249 -0.12(-0.15%)
Nov 28, 2018 78.87 80.04 78.80 79.51 1,952,081 +0.74(+0.94%)
Nov 27, 2018 78.13 78.78 77.47 78.76 1,252,047 +0.29(+0.36%)
Nov 26, 2018 77.87 78.52 77.11 78.48 818,696 +1.27(+1.65%)
Nov 23, 2018 76.95 77.86 76.63 77.20 445,311 -0.01(-0.01%)
Nov 21, 2018 77.21 77.21 77.21 0 +1.04(+1.36%)
Nov 20, 2018 77.72 78.28 75.98 76.18 870,934 -2.19(-2.79%)
Nov 19, 2018 78.49 78.92 77.76 78.36 990,288 -0.20(-0.25%)
Nov 16, 2018 78.68 79.17 77.92 78.56 1,175,632 -0.40(-0.50%)
Nov 15, 2018 77.54 79.43 76.81 78.96 1,389,864 +1.09(+1.40%)
Nov 14, 2018 76.72 78.46 76.37 77.87 1,439,989 +1.57(+2.05%)
Nov 13, 2018 76.62 77.07 75.85 76.31 1,243,736 +0.03(+0.05%)
Nov 12, 2018 77.40 78.21 76.12 76.27 1,411,492 -1.26(-1.63%)
Nov 09, 2018 78.86 79.23 77.51 77.53 1,360,784 -1.52(-1.93%)
Nov 08, 2018 78.55 79.13 77.75 79.06 1,014,563 +0.43(+0.55%)
Nov 07, 2018 77.44 78.71 76.25 78.62 766,016 +1.77(+2.30%)
Nov 06, 2018 76.38 77.34 76.24 76.86 1,461,212 +0.61(+0.79%)
Nov 05, 2018 76.99 77.40 75.71 76.25 1,409,272 -0.49(-0.64%)
Nov 02, 2018 79.13 79.90 76.31 76.75 1,740,565 -1.90(-2.42%)
Nov 01, 2018 77.04 78.93 76.24 78.65 1,745,031 +1.62(+2.10%)
Oct 31, 2018 76.84 80.23 75.56 77.03 4,245,505 +0.64(+0.84%)
Oct 30, 2018 75.62 76.89 75.05 76.39 1,882,550 +1.06(+1.41%)
Oct 29, 2018 75.44 76.50 74.31 75.33 1,215,353 +0.75(+1.01%)
Oct 26, 2018 74.96 75.65 73.35 74.57 1,530,102 -1.06(-1.40%)
Oct 25, 2018 75.15 76.24 74.89 75.63 1,187,794 +0.97(+1.30%)
Oct 24, 2018 76.10 76.87 74.49 74.66 1,305,792 -1.83(-2.39%)
Oct 23, 2018 77.87 78.34 75.78 76.49 1,610,427 -2.80(-3.54%)
Oct 22, 2018 78.49 79.58 77.86 79.29 1,160,836 +0.67(+0.86%)
Oct 19, 2018 80.66 81.23 78.24 78.62 2,219,972 -2.15(-2.66%)
Oct 18, 2018 81.31 81.60 80.15 80.76 1,398,998 -0.29(-0.36%)
Oct 17, 2018 81.37 81.61 79.45 81.06 1,131,767 -0.45(-0.55%)
Oct 16, 2018 81.33 81.88 80.90 81.51 1,302,643 +1.03(+1.28%)
Oct 15, 2018 79.69 80.74 78.77 80.48 1,278,044 +1.15(+1.45%)
Oct 12, 2018 80.35 80.54 77.86 79.32 1,313,052 +0.49(+0.63%)
Oct 11, 2018 80.03 80.62 78.53 78.83 1,620,125 -1.25(-1.56%)
Oct 10, 2018 83.05 83.05 80.07 80.08 2,196,969 -3.20(-3.84%)
Oct 09, 2018 84.57 84.93 83.19 83.28 1,111,323 -1.31(-1.54%)
Oct 08, 2018 84.29 84.90 83.60 84.59 766,640 +0.42(+0.49%)
Oct 05, 2018 84.18 84.91 83.38 84.17 1,080,167 -0.22(-0.27%)
Oct 04, 2018 84.64 85.33 84.12 84.40 953,055 -0.34(-0.40%)
Oct 03, 2018 84.23 85.31 83.77 84.73 1,103,539 +0.76(+0.91%)
Oct 02, 2018 84.74 84.89 83.78 83.97 1,002,105 -0.68(-0.81%)
Oct 01, 2018 85.36 85.62 84.31 84.65 980,252 -0.07(-0.08%)
Sep 28, 2018 84.08 84.83 84.01 84.72 1,083,519 +0.46(+0.54%)
Sep 27, 2018 84.23 84.78 83.82 84.27 861,599 +0.14(+0.16%)
Sep 26, 2018 83.56 84.69 83.33 84.13 1,017,454 +0.90(+1.08%)
Sep 25, 2018 83.36 83.60 82.63 83.23 884,122 -0.15(-0.18%)
Sep 24, 2018 84.16 84.85 83.16 83.37 832,907 -1.05(-1.24%)
Sep 21, 2018 83.78 84.55 83.14 84.42 1,517,851 +1.05(+1.26%)
Sep 20, 2018 84.09 85.22 83.16 83.37 805,676 -0.43(-0.52%)
Sep 19, 2018 84.05 84.83 83.69 83.81 631,553 -0.29(-0.34%)
Sep 18, 2018 83.79 84.37 83.05 84.09 809,241 +0.42(+0.50%)
Sep 17, 2018 86.71 86.71 83.03 83.68 1,372,773 -2.92(-3.38%)
Sep 14, 2018 85.36 86.99 85.36 86.60 1,142,231 +1.35(+1.58%)
Sep 13, 2018 86.21 86.46 85.04 85.25 972,789 -0.50(-0.59%)
Sep 12, 2018 86.05 86.39 84.87 85.75 684,321 -0.48(-0.55%)
Sep 11, 2018 86.52 87.56 86.06 86.23 1,431,356 -0.45(-0.52%)
Sep 10, 2018 83.96 86.71 83.17 86.68 1,859,714 +3.24(+3.88%)
Sep 07, 2018 83.88 84.55 82.94 83.44 737,602 -0.66(-0.78%)
Sep 06, 2018 83.38 84.79 83.38 84.10 1,453,975 +0.94(+1.13%)
Sep 05, 2018 82.21 83.55 82.21 83.16 1,344,959 +0.41(+0.50%)
Sep 04, 2018 82.55 83.75 82.35 82.74 959,840 +0.01(+0.01%)
Aug 31, 2018 82.74 82.74 82.74 0 +0.43(+0.52%)
Aug 30, 2018 82.69 82.78 81.61 82.31 801,171 -0.42(-0.51%)
Aug 29, 2018 82.90 83.11 82.36 82.73 688,877 -0.22(-0.26%)
Aug 28, 2018 83.49 83.75 82.73 82.94 650,950 -0.42(-0.51%)
Aug 27, 2018 83.30 83.94 83.11 83.36 952,258 +0.27(+0.32%)
Aug 24, 2018 83.21 83.39 82.92 83.10 562,294 +0.09(+0.10%)
Aug 23, 2018 83.75 84.19 82.90 83.01 660,898 -0.75(-0.89%)
Aug 22, 2018 83.72 85.08 83.72 83.76 791,236 +0.05(+0.06%)
Aug 21, 2018 83.45 84.22 83.45 83.71 917,833 -0.14(-0.16%)
Aug 20, 2018 83.54 84.31 83.45 83.85 929,353 +0.20(+0.24%)
Aug 17, 2018 83.04 83.95 79.72 83.65 1,172,201 +0.64(+0.77%)
Aug 16, 2018 81.75 83.02 81.75 83.01 823,119 +1.58(+1.94%)
Aug 15, 2018 80.32 81.56 80.20 81.44 1,013,793 +0.52(+0.64%)
Aug 14, 2018 81.07 81.42 80.74 80.92 1,068,466 +0.03(+0.03%)
Aug 13, 2018 81.94 81.94 80.74 80.89 897,943 -0.83(-1.01%)
Aug 10, 2018 81.29 82.00 80.94 81.72 1,075,234 +0.13(+0.16%)
Aug 09, 2018 81.44 82.82 81.41 81.59 1,225,278 -1.14(-1.37%)
Aug 08, 2018 82.78 83.32 81.78 82.73 917,952 -0.22(-0.26%)
Aug 07, 2018 82.67 83.00 81.90 82.94 1,187,450 +0.09(+0.10%)
Aug 06, 2018 82.57 83.00 82.37 82.86 910,057 +0.37(+0.45%)
Aug 03, 2018 82.18 82.89 80.89 82.49 1,186,601 +0.31(+0.38%)
Aug 02, 2018 82.21 82.71 81.36 82.18 1,517,266 +0.04(+0.05%)
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.