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 (%)
Aug 30, 2019 75.48 76.28 75.14 75.38 920,119 +0.33(+0.44%)
Aug 29, 2019 74.94 76.11 74.73 75.05 990,279 +0.85(+1.14%)
Aug 28, 2019 73.46 74.52 72.88 74.20 1,125,983 +0.75(+1.02%)
Aug 27, 2019 74.66 74.87 73.35 73.45 1,049,152 -0.68(-0.91%)
Aug 26, 2019 73.76 74.24 73.26 74.13 1,000,109 +0.77(+1.05%)
Aug 23, 2019 74.57 74.57 73.05 73.36 1,311,974 -1.33(-1.78%)
Aug 22, 2019 75.33 75.59 74.18 74.69 1,387,223 -0.48(-0.64%)
Aug 21, 2019 75.62 75.98 75.07 75.17 1,278,602 +0.08(+0.11%)
Aug 20, 2019 75.32 75.69 74.67 75.09 1,671,450 -0.12(-0.17%)
Aug 19, 2019 75.50 76.56 75.03 75.22 1,653,055 +0.44(+0.58%)
Aug 16, 2019 74.52 75.24 73.93 74.78 1,250,438 +0.82(+1.11%)
Aug 15, 2019 73.73 74.19 73.16 73.96 1,156,994 +0.46(+0.62%)
Aug 14, 2019 74.64 74.95 73.25 73.51 1,229,931 -2.00(-2.65%)
Aug 13, 2019 75.41 76.35 74.77 75.50 1,239,334 +0.18(+0.24%)
Aug 12, 2019 75.17 75.93 74.57 75.33 1,230,121 -0.04(-0.06%)
Aug 09, 2019 76.81 77.67 75.30 75.37 2,017,783 -1.41(-1.84%)
Aug 08, 2019 74.72 77.15 74.59 76.78 2,041,048 +2.28(+3.07%)
Aug 07, 2019 72.19 74.65 71.85 74.50 2,304,290 +1.94(+2.67%)
Aug 06, 2019 72.91 73.34 72.15 72.56 1,126,503 +0.15(+0.21%)
Aug 05, 2019 72.27 72.70 71.88 72.41 2,509,135 -0.45(-0.61%)
Aug 02, 2019 72.41 73.72 72.29 72.85 1,466,317 +0.59(+0.81%)
Aug 01, 2019 74.17 74.31 71.52 72.27 2,612,213 -2.44(-3.26%)
Jul 31, 2019 72.94 75.31 70.95 74.70 3,582,942 -0.93(-1.23%)
Jul 30, 2019 75.70 76.62 75.25 75.63 1,610,923 -0.26(-0.34%)
Jul 29, 2019 75.70 76.56 75.50 75.89 1,381,597 -0.05(-0.07%)
Jul 26, 2019 74.57 76.08 74.45 75.94 1,507,004 +0.94(+1.25%)
Jul 25, 2019 76.57 77.05 74.45 75.00 2,079,326 -1.62(-2.12%)
Jul 24, 2019 74.63 77.47 74.43 76.63 2,263,863 +2.21(+2.97%)
Jul 23, 2019 74.49 74.53 73.51 74.42 965,032 +0.17(+0.23%)
Jul 22, 2019 74.84 75.29 74.18 74.25 1,135,081 -0.38(-0.51%)
Jul 19, 2019 73.74 75.25 73.46 74.63 981,654 +1.06(+1.44%)
Jul 18, 2019 73.02 73.76 72.64 73.57 1,839,707 +0.19(+0.26%)
Jul 17, 2019 75.48 75.48 73.16 73.38 2,827,276 -2.41(-3.18%)
Jul 16, 2019 75.49 76.74 74.84 75.79 1,903,695 +0.39(+0.52%)
Jul 15, 2019 75.91 76.05 75.18 75.40 861,546 -0.49(-0.65%)
Jul 12, 2019 73.83 76.43 73.83 75.89 1,546,571 +1.98(+2.68%)
Jul 11, 2019 73.26 74.09 72.75 73.91 986,419 +0.58(+0.79%)
Jul 10, 2019 74.39 74.93 73.28 73.33 788,134 -0.89(-1.20%)
Jul 09, 2019 74.39 74.99 73.35 74.22 1,077,131 -0.65(-0.87%)
Jul 08, 2019 75.72 75.86 74.38 74.87 886,573 -0.87(-1.15%)
Jul 05, 2019 75.45 75.83 74.89 75.75 607,845 -0.12(-0.16%)
Jul 03, 2019 74.83 76.03 74.83 75.87 560,993 +1.26(+1.69%)
Jul 02, 2019 75.14 75.63 74.11 74.61 881,229 -0.43(-0.57%)
Jul 01, 2019 76.11 76.33 74.72 75.04 1,045,845 -0.21(-0.28%)
Jun 28, 2019 75.24 76.16 74.94 75.25 2,355,052 +0.16(+0.21%)
Jun 27, 2019 74.61 75.72 74.48 75.09 1,203,879 +0.76(+1.02%)
Jun 26, 2019 73.71 74.67 73.25 74.34 1,377,827 +0.52(+0.70%)
Jun 25, 2019 73.97 74.22 72.69 73.82 1,081,871 -0.12(-0.16%)
Jun 24, 2019 74.01 74.49 73.49 73.93 1,206,768 -0.14(-0.19%)
Jun 21, 2019 74.96 74.96 73.92 74.08 1,823,089 -0.87(-1.15%)
Jun 20, 2019 75.25 75.39 74.17 74.94 1,044,707 +0.56(+0.76%)
Jun 19, 2019 74.56 74.70 73.82 74.38 955,331 -0.12(-0.16%)
Jun 18, 2019 74.05 75.30 73.93 74.50 1,215,423 +1.08(+1.47%)
Jun 17, 2019 74.73 74.73 73.36 73.42 1,204,218 -1.26(-1.68%)
Jun 14, 2019 74.63 74.77 73.77 74.67 1,529,982 +0.12(+0.16%)
Jun 13, 2019 73.49 74.72 73.35 74.56 1,574,443 +1.20(+1.64%)
Jun 12, 2019 71.93 73.39 71.72 73.35 1,204,310 +1.61(+2.25%)
Jun 11, 2019 72.06 72.57 71.44 71.74 821,741 +0.19(+0.26%)
Jun 10, 2019 71.50 72.48 71.36 71.55 928,370 +0.45(+0.64%)
Jun 07, 2019 71.35 72.24 71.07 71.10 853,875 +0.12(+0.16%)
Jun 06, 2019 71.53 71.74 70.33 70.98 1,428,959 -0.84(-1.17%)
Jun 05, 2019 71.10 71.96 70.67 71.82 1,002,350 +0.67(+0.95%)
Jun 04, 2019 71.24 71.39 70.49 71.15 2,499,677 +0.39(+0.55%)
Jun 03, 2019 70.39 71.48 70.07 70.76 1,183,868 +0.15(+0.21%)
May 31, 2019 69.17 70.84 69.17 70.60 2,164,415 +0.74(+1.07%)
May 30, 2019 70.79 71.14 69.06 69.86 1,579,664 -0.80(-1.13%)
May 29, 2019 70.00 70.93 69.16 70.66 1,421,302 +0.60(+0.86%)
May 28, 2019 70.77 70.77 69.64 70.06 2,249,202 -0.63(-0.89%)
May 24, 2019 71.82 72.05 70.46 70.68 1,639,185 -0.90(-1.26%)
May 23, 2019 71.51 72.38 71.07 71.59 1,740,059 -0.39(-0.54%)
May 22, 2019 72.15 72.37 70.99 71.98 852,131 -0.63(-0.87%)
May 21, 2019 72.87 73.37 72.51 72.61 810,565 +0.09(+0.12%)
May 20, 2019 72.56 73.09 72.25 72.52 1,138,247 -0.38(-0.52%)
May 17, 2019 72.87 73.81 72.49 72.90 912,300 -0.61(-0.83%)
May 16, 2019 72.88 74.17 72.54 73.51 1,840,017 +0.93(+1.28%)
May 15, 2019 71.83 72.72 71.47 72.58 1,032,474 +0.42(+0.58%)
May 14, 2019 71.31 72.82 71.23 72.17 1,171,682 +1.19(+1.67%)
May 13, 2019 71.31 72.11 70.71 70.98 1,565,739 -1.49(-2.06%)
May 10, 2019 73.20 73.20 71.39 72.47 1,521,665 -0.84(-1.15%)
May 09, 2019 73.66 74.38 72.99 73.31 2,011,439 -0.51(-0.70%)
May 08, 2019 73.26 74.89 72.73 73.82 2,275,770 +0.63(+0.86%)
May 07, 2019 73.30 73.72 72.78 73.19 1,995,139 -0.59(-0.79%)
May 06, 2019 73.42 74.45 72.84 73.78 1,291,277 -0.61(-0.82%)
May 03, 2019 74.70 75.34 73.73 74.39 1,887,420 +0.43(+0.58%)
May 02, 2019 71.85 75.06 71.57 73.97 4,207,549 +2.39(+3.33%)
May 01, 2019 69.71 73.09 68.91 71.58 5,904,895 -0.24(-0.33%)
Apr 30, 2019 72.23 72.80 71.78 71.82 3,286,891 -0.10(-0.14%)
Apr 29, 2019 77.53 77.53 71.79 71.92 4,289,412 -5.90(-7.58%)
Apr 26, 2019 78.65 78.86 77.57 77.81 2,134,978 -0.73(-0.93%)
Apr 25, 2019 80.93 80.93 77.92 78.54 1,195,378 -2.52(-3.11%)
Apr 24, 2019 80.38 81.54 80.38 81.06 1,027,328 +0.61(+0.76%)
Apr 23, 2019 80.32 81.07 79.99 80.45 1,051,303 +0.51(+0.63%)
Apr 22, 2019 79.44 80.00 79.17 79.94 723,531 +0.15(+0.19%)
Apr 18, 2019 79.60 80.59 79.18 79.79 857,938 +0.46(+0.58%)
Apr 17, 2019 79.89 79.92 79.21 79.33 984,321 -0.04(-0.06%)
Apr 16, 2019 77.78 79.69 77.58 79.37 2,108,095 -1.21(-1.50%)
Apr 15, 2019 80.63 81.12 79.98 80.58 1,067,182 +0.08(+0.10%)
Apr 12, 2019 79.80 80.66 79.53 80.50 917,149 +0.99(+1.25%)
Apr 11, 2019 78.87 79.68 78.70 79.51 982,727 +1.19(+1.52%)
Apr 10, 2019 79.00 79.00 77.84 78.32 857,865 -0.80(-1.01%)
Apr 09, 2019 79.05 79.29 78.43 79.12 759,145 -0.35(-0.44%)
Apr 08, 2019 79.23 79.80 78.96 79.46 703,941 +0.14(+0.18%)
Apr 05, 2019 79.20 79.73 78.93 79.32 536,959 +0.20(+0.26%)
Apr 04, 2019 78.88 80.09 78.84 79.12 743,562 +0.47(+0.60%)
Apr 03, 2019 78.87 80.09 78.47 78.65 1,328,731 +0.19(+0.24%)
Apr 02, 2019 78.55 78.85 78.00 78.46 1,430,721 +0.17(+0.22%)
Apr 01, 2019 77.69 78.44 77.32 78.29 784,393 +1.16(+1.51%)
Mar 29, 2019 76.74 77.18 76.56 77.13 1,436,063 +0.63(+0.82%)
Mar 28, 2019 76.16 77.01 76.01 76.50 1,026,708 +0.41(+0.54%)
Mar 27, 2019 75.90 76.62 75.41 76.09 1,035,001 +0.25(+0.33%)
Mar 26, 2019 74.40 75.93 73.73 75.84 1,855,854 +1.87(+2.53%)
Mar 25, 2019 74.98 75.23 73.55 73.97 1,826,033 -1.11(-1.48%)
Mar 22, 2019 77.10 77.10 75.05 75.08 1,234,859 -2.31(-2.98%)
Mar 21, 2019 76.67 77.58 76.29 77.39 861,117 +0.57(+0.74%)
Mar 20, 2019 77.94 78.58 76.65 76.82 852,710 -1.48(-1.89%)
Mar 19, 2019 79.92 79.99 78.07 78.30 1,083,997 -1.58(-1.98%)
Mar 18, 2019 78.90 79.88 78.76 79.88 746,213 +0.97(+1.22%)
Mar 15, 2019 79.21 79.91 78.64 78.91 1,453,544 -0.30(-0.38%)
Mar 14, 2019 79.27 79.67 78.69 79.21 846,393 +0.23(+0.29%)
Mar 13, 2019 78.91 79.63 78.34 78.98 829,222 +0.29(+0.37%)
Mar 12, 2019 78.98 79.53 78.22 78.69 668,022 -0.11(-0.14%)
Mar 11, 2019 77.43 78.83 77.29 78.80 876,366 +1.27(+1.64%)
Mar 08, 2019 77.09 77.66 76.39 77.53 635,869 -0.03(-0.03%)
Mar 07, 2019 77.74 78.20 77.02 77.56 1,082,942 -0.46(-0.59%)
Mar 06, 2019 78.90 79.19 77.60 78.02 1,007,865 -0.74(-0.95%)
Mar 05, 2019 78.82 79.02 77.99 78.76 1,018,539 +0.08(+0.10%)
Mar 04, 2019 80.15 80.80 78.50 78.68 1,597,403 -1.29(-1.62%)
Mar 01, 2019 80.76 81.56 79.58 79.98 1,606,027 -0.16(-0.20%)
Feb 28, 2019 79.36 80.17 79.03 80.14 1,070,646 +0.72(+0.90%)
Feb 27, 2019 79.74 80.16 78.95 79.42 1,089,219 -0.92(-1.14%)
Feb 26, 2019 80.25 80.75 80.15 80.34 2,009,517 +0.07(+0.09%)
Feb 25, 2019 81.46 81.75 80.20 80.26 1,126,153 -0.80(-0.99%)
Feb 22, 2019 81.35 81.65 80.59 81.07 807,042 -0.21(-0.26%)
Feb 21, 2019 80.99 81.55 80.74 81.28 1,174,192 +0.14(+0.17%)
Feb 20, 2019 80.88 81.33 80.56 81.14 895,209 +0.06(+0.08%)
Feb 19, 2019 80.35 81.51 80.19 81.08 1,157,246 +0.44(+0.55%)
Feb 15, 2019 80.32 81.05 79.51 80.63 1,363,216 +0.66(+0.83%)
Feb 14, 2019 79.72 80.66 79.53 79.97 852,332 -0.18(-0.22%)
Feb 13, 2019 80.12 80.31 79.26 80.15 860,527 -0.10(-0.12%)
Feb 12, 2019 79.98 80.85 79.75 80.25 997,457 +0.81(+1.02%)
Feb 11, 2019 79.54 80.34 79.31 79.44 892,188 -0.24(-0.30%)
Feb 08, 2019 79.32 79.79 78.37 79.67 948,921 +0.00(+0.00%)
Feb 07, 2019 79.49 80.34 79.29 79.67 1,609,850 -0.38(-0.47%)
Feb 06, 2019 79.01 80.41 79.01 80.05 1,843,068 +0.94(+1.19%)
Feb 05, 2019 78.16 79.12 77.92 79.11 1,450,922 +0.97(+1.24%)
Feb 04, 2019 77.29 78.14 76.63 78.14 1,353,279 +0.79(+1.03%)
Feb 01, 2019 76.42 77.55 76.03 77.35 1,450,884 +0.84(+1.09%)
Jan 31, 2019 76.36 77.13 75.56 76.51 2,004,533 +0.04(+0.05%)
Jan 30, 2019 77.16 77.35 74.95 76.47 4,715,917 +0.11(+0.14%)
Jan 29, 2019 76.37 76.91 76.01 76.37 1,745,062 -0.14(-0.18%)
Jan 28, 2019 76.86 76.98 75.84 76.51 1,319,962 -0.25(-0.32%)
Jan 25, 2019 76.98 77.34 76.46 76.76 1,656,841 +0.45(+0.59%)
Jan 24, 2019 76.91 77.06 76.03 76.31 1,149,985 -0.39(-0.51%)
Jan 23, 2019 76.74 76.87 75.53 76.69 1,454,682 +0.03(+0.03%)
Jan 22, 2019 77.71 78.16 76.14 76.67 2,517,689 -1.52(-1.94%)
Jan 18, 2019 77.13 78.25 76.61 78.18 3,950,493 +2.32(+3.06%)
Jan 17, 2019 74.84 76.16 74.63 75.86 1,178,697 +0.90(+1.20%)
Jan 16, 2019 75.28 75.79 74.72 74.97 958,353 -0.19(-0.25%)
Jan 15, 2019 75.59 75.89 74.72 75.15 1,176,164 -0.55(-0.72%)
Jan 14, 2019 74.74 75.82 74.45 75.70 890,106 +0.19(+0.26%)
Jan 11, 2019 74.77 75.80 74.37 75.50 695,444 +0.17(+0.22%)
Jan 10, 2019 74.63 75.39 73.85 75.34 1,083,886 +0.63(+0.85%)
Jan 09, 2019 74.28 75.03 73.65 74.70 843,353 +0.85(+1.15%)
Jan 08, 2019 73.70 74.12 73.19 73.85 1,231,398 +0.59(+0.81%)
Jan 07, 2019 72.60 73.74 71.93 73.26 1,482,529 +0.35(+0.48%)
Jan 04, 2019 71.37 73.33 71.35 72.91 1,956,023 +2.44(+3.47%)
Jan 03, 2019 72.43 72.93 70.38 70.47 1,284,774 -2.70(-3.69%)
Jan 02, 2019 72.89 73.89 72.50 73.17 1,062,865 -0.98(-1.32%)
Dec 31, 2018 73.67 74.24 73.30 74.15 797,062 +0.78(+1.06%)
Dec 28, 2018 73.92 74.75 72.91 73.37 962,644 -0.11(-0.14%)
Dec 27, 2018 71.61 73.58 71.25 73.48 1,421,236 +0.98(+1.35%)
Dec 26, 2018 69.98 72.57 69.51 72.50 1,549,972 +2.79(+4.00%)
Dec 24, 2018 71.20 71.68 69.59 69.71 811,805 -1.60(-2.24%)
Dec 21, 2018 72.42 74.06 71.27 71.31 2,501,990 -1.52(-2.08%)
Dec 20, 2018 73.62 74.20 72.11 72.82 1,995,429 -1.14(-1.54%)
Dec 19, 2018 74.45 76.59 73.78 73.96 1,741,395 -0.97(-1.29%)
Dec 18, 2018 75.32 76.06 74.63 74.93 1,366,876 +0.12(+0.17%)
Dec 17, 2018 74.59 75.19 73.50 74.81 1,428,810 +0.17(+0.22%)
Dec 14, 2018 73.92 75.39 73.60 74.64 2,177,971 +0.28(+0.38%)
Dec 13, 2018 77.46 77.52 73.47 74.36 2,485,667 -2.88(-3.73%)
Dec 12, 2018 77.92 78.50 76.98 77.24 1,201,942 +0.04(+0.06%)
Dec 11, 2018 77.78 78.15 76.62 77.20 1,062,973 +0.22(+0.28%)
Dec 10, 2018 76.77 77.23 74.67 76.98 1,118,007 +0.11(+0.15%)
Dec 07, 2018 78.92 79.60 76.57 76.86 1,450,360 -2.07(-2.62%)
Dec 06, 2018 77.14 79.05 76.48 78.93 1,393,991 +1.03(+1.33%)
Dec 04, 2018 79.72 80.73 77.49 77.90 2,470,734 -2.28(-2.84%)
Dec 03, 2018 81.96 82.69 79.99 80.18 1,768,036 -0.75(-0.93%)
Nov 30, 2018 80.64 81.51 80.17 80.93 2,561,090 +0.51(+0.63%)
Nov 29, 2018 80.55 80.86 79.79 80.42 950,826 -0.12(-0.15%)
Nov 28, 2018 79.90 81.09 79.83 80.55 1,926,905 +0.75(+0.94%)
Nov 27, 2018 79.15 79.81 78.49 79.79 1,235,900 +0.29(+0.36%)
Nov 26, 2018 78.89 79.55 78.12 79.50 808,138 +1.29(+1.65%)
Nov 23, 2018 77.95 78.88 77.64 78.21 439,568 -0.01(-0.01%)
Nov 21, 2018 78.22 78.22 78.22 0 +1.05(+1.36%)
Nov 20, 2018 78.73 79.30 76.97 77.17 859,702 -2.22(-2.79%)
Nov 19, 2018 79.52 79.95 78.77 79.39 977,516 -0.20(-0.25%)
Nov 16, 2018 79.71 80.20 78.94 79.59 1,160,470 -0.40(-0.50%)
Nov 15, 2018 78.56 80.47 77.81 79.99 1,371,939 +1.10(+1.40%)
Nov 14, 2018 77.72 79.48 77.37 78.89 1,421,418 +1.59(+2.05%)
Nov 13, 2018 77.62 78.07 76.84 77.30 1,227,696 +0.03(+0.05%)
Nov 12, 2018 78.41 79.23 77.12 77.27 1,393,288 -1.28(-1.63%)
Nov 09, 2018 79.89 80.26 78.52 78.55 1,343,234 -1.54(-1.93%)
Nov 08, 2018 79.57 80.16 78.77 80.09 1,001,478 +0.44(+0.55%)
Nov 07, 2018 78.45 79.74 77.25 79.65 756,137 +1.79(+2.30%)
Nov 06, 2018 77.38 78.35 77.23 77.86 1,442,367 +0.61(+0.79%)
Nov 05, 2018 77.99 78.41 76.70 77.25 1,391,096 -0.50(-0.64%)
Nov 02, 2018 80.17 80.94 77.30 77.75 1,718,117 -1.93(-2.42%)
Nov 01, 2018 78.05 79.96 77.23 79.68 1,722,525 +1.64(+2.10%)
Oct 31, 2018 77.85 81.28 76.55 78.04 4,190,750 +0.65(+0.84%)
Oct 30, 2018 76.61 77.90 76.03 77.39 1,858,271 +1.08(+1.41%)
Oct 29, 2018 76.43 77.50 75.28 76.31 1,199,679 +0.76(+1.01%)
Oct 26, 2018 75.94 76.64 74.30 75.55 1,510,368 -1.07(-1.40%)
Oct 25, 2018 76.14 77.23 75.87 76.62 1,172,475 +0.98(+1.30%)
Oct 24, 2018 77.09 77.87 75.46 75.64 1,288,951 -1.85(-2.39%)
Oct 23, 2018 78.89 79.36 76.77 77.49 1,589,657 -2.84(-3.54%)
Oct 22, 2018 79.51 80.62 78.88 80.33 1,145,865 +0.68(+0.86%)
Oct 19, 2018 81.71 82.29 79.27 79.64 2,191,341 -2.17(-2.66%)
Oct 18, 2018 82.38 82.67 81.19 81.82 1,380,955 -0.30(-0.36%)
Oct 17, 2018 82.43 82.68 80.49 82.11 1,117,171 -0.46(-0.55%)
Oct 16, 2018 82.39 82.95 81.96 82.57 1,285,843 +1.04(+1.28%)
Oct 15, 2018 80.73 81.80 79.80 81.53 1,261,561 +1.17(+1.45%)
Oct 12, 2018 81.40 81.60 78.88 80.36 1,296,117 +0.50(+0.63%)
Oct 11, 2018 81.08 81.68 79.55 79.86 1,599,230 -1.26(-1.56%)
Oct 10, 2018 84.14 84.14 81.12 81.12 2,168,634 -3.24(-3.84%)
Oct 09, 2018 85.67 86.04 84.28 84.37 1,096,990 -1.32(-1.54%)
Oct 08, 2018 85.39 86.01 84.69 85.69 756,753 +0.42(+0.49%)
Oct 05, 2018 85.28 86.02 84.47 85.27 1,066,236 -0.23(-0.27%)
Oct 04, 2018 85.74 86.44 85.22 85.50 940,763 -0.34(-0.40%)
Oct 03, 2018 85.33 86.43 84.87 85.84 1,089,306 +0.77(+0.91%)
Oct 02, 2018 85.85 86.00 84.88 85.07 989,181 -0.69(-0.81%)
Oct 01, 2018 86.48 86.73 85.41 85.76 967,610 -0.07(-0.08%)
Sep 28, 2018 85.17 85.94 85.10 85.83 1,069,545 +0.46(+0.54%)
Sep 27, 2018 85.33 85.88 84.92 85.37 850,487 +0.14(+0.16%)
Sep 26, 2018 84.66 85.80 84.42 85.23 1,004,332 +0.91(+1.08%)
Sep 25, 2018 84.45 84.69 83.71 84.31 872,720 -0.15(-0.18%)
Sep 24, 2018 85.26 85.96 84.24 84.46 822,165 -1.06(-1.24%)
Sep 21, 2018 84.88 85.66 84.23 85.52 1,498,275 +1.06(+1.26%)
Sep 20, 2018 85.19 86.33 84.25 84.46 795,285 -0.44(-0.52%)
Sep 19, 2018 85.15 85.94 84.79 84.90 623,408 -0.29(-0.34%)
Sep 18, 2018 84.88 85.47 84.13 85.19 798,804 +0.42(+0.50%)
Sep 17, 2018 87.84 87.85 84.11 84.77 1,355,068 -2.96(-3.38%)
Sep 14, 2018 86.47 88.13 86.47 87.73 1,127,500 +1.37(+1.58%)
Sep 13, 2018 87.34 87.59 86.15 86.37 960,243 -0.51(-0.59%)
Sep 12, 2018 87.17 87.51 85.98 86.87 675,496 -0.48(-0.55%)
Sep 11, 2018 87.65 88.71 87.18 87.36 1,412,896 -0.46(-0.52%)
Sep 10, 2018 85.06 87.84 84.25 87.81 1,835,729 +3.28(+3.88%)
Sep 07, 2018 84.97 85.66 84.03 84.53 728,089 -0.67(-0.78%)
Sep 06, 2018 84.47 85.90 84.47 85.20 1,435,223 +0.96(+1.13%)
Sep 05, 2018 83.28 84.64 83.28 84.24 1,327,613 +0.42(+0.50%)
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.