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 (%)
Jan 31, 2020 64.71 65.36 64.06 64.41 2,485,181 -0.37(-0.58%)
Jan 30, 2020 64.35 65.54 64.03 64.78 2,165,794 -0.69(-1.05%)
Jan 29, 2020 64.69 67.06 64.00 65.47 5,438,743 -3.99(-5.74%)
Jan 28, 2020 69.99 70.45 69.43 69.46 2,361,547 -0.53(-0.75%)
Jan 27, 2020 70.14 70.96 69.57 69.98 1,639,410 -1.03(-1.44%)
Jan 24, 2020 71.09 71.45 70.53 71.01 1,043,004 -0.16(-0.23%)
Jan 23, 2020 71.51 71.54 70.34 71.17 1,208,730 -0.45(-0.64%)
Jan 22, 2020 71.80 72.08 70.83 71.62 1,172,384 +0.10(+0.14%)
Jan 21, 2020 71.78 72.28 71.29 71.53 1,679,082 -0.48(-0.67%)
Jan 17, 2020 73.14 74.54 71.70 72.01 3,117,465 -3.00(-4.00%)
Jan 16, 2020 74.75 75.74 74.50 75.00 3,092,618 +0.54(+0.72%)
Jan 15, 2020 74.57 74.74 73.39 74.47 2,499,876 +1.56(+2.14%)
Jan 14, 2020 71.61 73.20 71.61 72.91 1,544,978 +1.15(+1.60%)
Jan 13, 2020 71.35 71.90 71.05 71.76 1,052,612 +0.30(+0.42%)
Jan 10, 2020 70.74 71.71 70.74 71.45 1,600,051 +0.62(+0.87%)
Jan 09, 2020 70.66 71.02 69.84 70.84 915,366 +0.56(+0.80%)
Jan 08, 2020 69.86 71.07 69.80 70.28 1,269,714 +0.43(+0.61%)
Jan 07, 2020 68.32 69.96 67.97 69.85 1,286,163 +1.61(+2.37%)
Jan 06, 2020 68.73 69.23 67.66 68.24 1,232,121 -1.10(-1.58%)
Jan 03, 2020 68.77 69.39 68.48 69.33 1,000,060 -0.08(-0.12%)
Jan 02, 2020 70.01 70.01 68.59 69.41 1,411,433 -0.33(-0.47%)
Dec 31, 2019 69.14 69.80 68.83 69.74 989,295 +0.59(+0.85%)
Dec 30, 2019 69.81 69.92 69.04 69.15 659,630 -0.35(-0.50%)
Dec 27, 2019 69.64 70.01 69.38 69.50 1,207,495 +0.02(+0.03%)
Dec 26, 2019 69.34 69.54 68.98 69.48 662,385 +0.33(+0.48%)
Dec 24, 2019 68.42 69.16 68.27 69.15 334,698 +0.65(+0.95%)
Dec 23, 2019 68.67 68.97 68.24 68.50 1,020,056 +0.01(+0.01%)
Dec 20, 2019 68.68 68.86 67.33 68.49 2,828,177 +0.06(+0.09%)
Dec 19, 2019 69.55 69.56 68.35 68.43 1,812,386 -0.91(-1.31%)
Dec 18, 2019 69.14 69.47 68.97 69.34 1,387,910 -0.02(-0.03%)
Dec 17, 2019 68.36 69.47 68.36 69.36 1,224,124 +0.64(+0.93%)
Dec 16, 2019 68.45 68.98 68.16 68.72 928,343 +0.45(+0.65%)
Dec 13, 2019 69.13 69.23 67.89 68.27 1,192,806 -0.82(-1.19%)
Dec 12, 2019 67.26 69.19 67.16 69.09 1,387,796 +1.85(+2.75%)
Dec 11, 2019 67.22 67.65 66.87 67.24 984,813 +0.08(+0.12%)
Dec 10, 2019 67.41 68.03 66.85 67.16 1,304,929 -0.42(-0.62%)
Dec 09, 2019 67.41 67.86 67.12 67.58 927,140 +0.22(+0.33%)
Dec 06, 2019 68.36 68.75 67.19 67.35 1,274,811 -0.26(-0.38%)
Dec 05, 2019 67.90 68.10 67.09 67.61 1,243,535 -0.07(-0.10%)
Dec 04, 2019 67.37 68.29 67.35 67.68 1,110,267 +0.33(+0.49%)
Dec 03, 2019 68.85 68.85 66.96 67.35 1,586,026 -1.53(-2.23%)
Dec 02, 2019 68.18 69.53 68.09 68.89 1,890,482 +0.80(+1.17%)
Nov 29, 2019 69.23 69.30 68.05 68.09 1,041,180 -0.80(-1.16%)
Nov 27, 2019 68.39 69.16 68.24 68.89 1,724,014 +0.62(+0.91%)
Nov 26, 2019 67.36 68.50 67.36 68.27 2,295,183 +0.75(+1.11%)
Nov 25, 2019 67.27 67.84 66.89 67.52 951,072 +0.55(+0.82%)
Nov 22, 2019 66.44 67.08 65.99 66.97 894,004 +0.88(+1.33%)
Nov 21, 2019 66.90 67.16 65.93 66.10 1,062,537 -0.85(-1.27%)
Nov 20, 2019 66.88 67.33 66.50 66.95 1,100,823 -0.30(-0.45%)
Nov 19, 2019 66.93 67.37 66.40 67.25 1,450,529 +0.62(+0.93%)
Nov 18, 2019 66.02 66.71 65.92 66.63 1,317,808 +0.43(+0.64%)
Nov 15, 2019 66.35 66.68 65.90 66.20 1,209,462 +0.04(+0.07%)
Nov 14, 2019 66.11 66.83 65.91 66.16 1,559,559 +0.04(+0.05%)
Nov 13, 2019 66.52 66.70 66.01 66.12 1,912,383 -0.77(-1.15%)
Nov 12, 2019 68.00 68.09 66.86 66.89 1,957,599 -1.20(-1.77%)
Nov 11, 2019 68.69 69.42 68.07 68.10 1,220,930 -1.06(-1.54%)
Nov 08, 2019 70.06 70.33 69.09 69.16 1,862,838 -0.96(-1.36%)
Nov 07, 2019 69.73 70.50 69.43 70.12 2,330,571 +0.47(+0.67%)
Nov 06, 2019 67.97 69.76 67.48 69.65 2,788,819 +2.01(+2.97%)
Nov 05, 2019 67.24 67.84 66.64 67.64 4,919,516 +0.72(+1.07%)
Nov 04, 2019 65.77 67.16 65.77 66.92 6,563,432 +0.74(+1.11%)
Nov 01, 2019 65.89 67.32 65.67 66.19 4,784,124 -0.83(-1.24%)
Oct 31, 2019 68.30 68.93 66.39 67.02 5,278,417 -1.28(-1.87%)
Oct 30, 2019 72.74 73.54 67.59 68.29 12,035,341 -11.91(-14.85%)
Oct 29, 2019 79.59 80.78 79.26 80.20 2,816,682 +0.17(+0.21%)
Oct 28, 2019 80.64 80.83 79.82 80.03 1,803,432 +0.19(+0.24%)
Oct 25, 2019 77.39 79.91 77.39 79.84 1,657,536 +2.15(+2.77%)
Oct 24, 2019 78.44 78.65 77.29 77.69 1,779,896 -1.20(-1.53%)
Oct 23, 2019 78.94 79.78 78.40 78.89 1,803,535 +0.17(+0.21%)
Oct 22, 2019 76.71 78.78 76.28 78.72 1,347,374 +1.81(+2.35%)
Oct 21, 2019 77.10 77.53 76.35 76.91 1,000,237 +0.23(+0.29%)
Oct 18, 2019 76.85 77.35 76.09 76.69 1,177,747 -0.09(-0.12%)
Oct 17, 2019 76.52 77.09 76.43 76.78 1,260,873 +0.58(+0.77%)
Oct 16, 2019 74.65 76.80 74.57 76.20 1,868,099 +0.63(+0.83%)
Oct 15, 2019 75.07 76.42 74.74 75.57 1,546,924 -0.03(-0.04%)
Oct 14, 2019 75.52 75.90 75.05 75.59 906,013 +0.06(+0.08%)
Oct 11, 2019 75.28 76.35 75.28 75.53 1,081,811 +0.82(+1.09%)
Oct 10, 2019 73.42 74.75 73.42 74.72 1,263,141 +1.16(+1.58%)
Oct 09, 2019 73.39 73.84 73.21 73.56 661,873 +0.77(+1.06%)
Oct 08, 2019 73.49 73.49 72.75 72.79 1,180,592 -1.13(-1.53%)
Oct 07, 2019 73.48 74.29 72.83 73.92 993,755 +0.12(+0.17%)
Oct 04, 2019 72.98 73.96 72.97 73.80 858,903 +1.05(+1.45%)
Oct 03, 2019 72.61 73.07 71.66 72.74 1,424,745 -0.09(-0.12%)
Oct 02, 2019 73.77 74.47 72.65 72.83 2,098,788 -1.21(-1.64%)
Oct 01, 2019 75.50 76.09 73.57 74.04 1,432,607 -1.07(-1.43%)
Sep 30, 2019 74.57 75.54 74.57 75.12 1,211,576 +0.88(+1.18%)
Sep 27, 2019 74.95 75.20 73.86 74.24 791,748 -0.27(-0.36%)
Sep 26, 2019 74.85 75.00 74.44 74.50 709,245 -0.68(-0.91%)
Sep 25, 2019 73.95 75.28 73.72 75.19 1,216,160 +1.49(+2.02%)
Sep 24, 2019 74.63 74.92 73.55 73.70 1,245,323 -0.63(-0.85%)
Sep 23, 2019 74.66 74.90 74.16 74.33 1,084,298 -0.54(-0.72%)
Sep 20, 2019 76.29 76.49 74.47 74.87 1,846,924 -0.97(-1.29%)
Sep 19, 2019 76.53 76.73 75.73 75.84 1,091,004 -1.05(-1.37%)
Sep 18, 2019 75.90 77.03 75.24 76.90 1,369,170 +0.48(+0.63%)
Sep 17, 2019 75.75 76.55 74.99 76.42 1,512,184 +0.85(+1.13%)
Sep 16, 2019 76.52 76.93 75.08 75.57 1,108,529 -1.60(-2.08%)
Sep 13, 2019 76.64 77.46 76.53 77.17 1,173,796 +0.58(+0.75%)
Sep 12, 2019 78.92 78.92 76.13 76.60 1,293,091 -2.32(-2.94%)
Sep 11, 2019 76.74 79.01 75.98 78.92 2,597,655 +2.10(+2.73%)
Sep 10, 2019 73.93 77.43 73.90 76.82 2,918,838 +3.02(+4.09%)
Sep 09, 2019 73.91 74.25 73.07 73.80 1,659,867 +0.01(+0.01%)
Sep 06, 2019 74.64 74.99 73.64 73.79 1,790,265 -0.58(-0.79%)
Sep 05, 2019 73.65 74.53 73.57 74.37 963,789 +1.49(+2.04%)
Sep 04, 2019 72.80 73.31 72.42 72.88 1,042,393 +0.63(+0.87%)
Sep 03, 2019 73.69 74.42 72.11 72.26 1,550,422 -2.15(-2.89%)
Aug 30, 2019 74.50 75.30 74.17 74.41 932,141 +0.33(+0.44%)
Aug 29, 2019 73.98 75.13 73.76 74.08 1,003,218 +0.84(+1.14%)
Aug 28, 2019 72.51 73.56 71.94 73.24 1,140,694 +0.74(+1.02%)
Aug 27, 2019 73.69 73.91 72.40 72.50 1,062,860 -0.67(-0.91%)
Aug 26, 2019 72.80 73.28 72.32 73.17 1,013,176 +0.76(+1.05%)
Aug 23, 2019 73.61 73.61 72.11 72.42 1,329,115 -1.31(-1.78%)
Aug 22, 2019 74.35 74.62 73.23 73.73 1,405,348 -0.48(-0.64%)
Aug 21, 2019 74.64 75.00 74.10 74.20 1,295,308 +0.08(+0.11%)
Aug 20, 2019 74.35 74.72 73.71 74.13 1,693,289 -0.12(-0.17%)
Aug 19, 2019 74.52 75.57 74.06 74.25 1,674,654 +0.43(+0.58%)
Aug 16, 2019 73.56 74.27 72.98 73.82 1,266,776 +0.81(+1.11%)
Aug 15, 2019 72.78 73.24 72.21 73.01 1,172,111 +0.45(+0.62%)
Aug 14, 2019 73.68 73.98 72.30 72.56 1,246,001 -1.97(-2.65%)
Aug 13, 2019 74.44 75.37 73.81 74.53 1,255,526 +0.18(+0.24%)
Aug 12, 2019 74.20 74.95 73.61 74.35 1,246,194 -0.04(-0.06%)
Aug 09, 2019 75.82 76.67 74.33 74.40 2,044,147 -1.39(-1.84%)
Aug 08, 2019 73.76 76.15 73.62 75.79 2,067,715 +2.25(+3.07%)
Aug 07, 2019 71.25 73.68 70.92 73.54 2,334,397 +1.91(+2.67%)
Aug 06, 2019 71.97 72.39 71.22 71.62 1,141,221 +0.15(+0.21%)
Aug 05, 2019 71.33 71.77 70.95 71.47 2,541,919 -0.44(-0.61%)
Aug 02, 2019 71.47 72.77 71.36 71.91 1,485,475 +0.58(+0.81%)
Aug 01, 2019 73.21 73.35 70.59 71.33 2,646,344 -2.40(-3.26%)
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%)
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.