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 (%)
Mar 31, 2014 40.89 41.64 40.62 41.39 3,393,415 +1.19(+2.95%)
Mar 28, 2014 40.40 40.76 40.10 40.21 1,821,434 -0.09(-0.22%)
Mar 27, 2014 39.99 40.35 39.80 40.29 2,316,285 +0.28(+0.69%)
Mar 26, 2014 40.50 40.61 40.01 40.02 1,529,970 -0.36(-0.88%)
Mar 25, 2014 40.47 40.73 40.35 40.37 1,870,548 +0.16(+0.39%)
Mar 24, 2014 40.35 40.57 39.81 40.21 1,809,734 -0.10(-0.25%)
Mar 21, 2014 39.76 40.42 39.76 40.32 3,892,342 +0.32(+0.79%)
Mar 20, 2014 39.87 40.06 39.67 40.00 1,591,846 +0.07(+0.18%)
Mar 19, 2014 40.16 40.21 39.68 39.93 3,279,467 -0.33(-0.82%)
Mar 18, 2014 40.56 40.56 40.21 40.26 2,219,761 -0.09(-0.22%)
Mar 17, 2014 40.68 40.74 40.28 40.35 2,185,055 -0.06(-0.14%)
Mar 14, 2014 40.97 41.26 40.31 40.40 3,009,717 -0.74(-1.80%)
Mar 13, 2014 41.64 41.72 40.97 41.15 2,277,357 -0.29(-0.71%)
Mar 12, 2014 41.27 41.51 41.04 41.44 2,283,444 +0.06(+0.13%)
Mar 11, 2014 41.60 41.67 41.23 41.38 1,504,982 -0.15(-0.36%)
Mar 10, 2014 41.36 41.61 41.12 41.53 1,272,052 +0.24(+0.57%)
Mar 07, 2014 41.61 41.72 41.15 41.30 1,575,450 -0.14(-0.34%)
Mar 06, 2014 41.12 41.51 40.90 41.44 1,782,120 +0.55(+1.33%)
Mar 05, 2014 40.84 41.02 40.60 40.89 2,046,287 -0.06(-0.14%)
Mar 04, 2014 40.89 41.14 40.78 40.95 2,055,184 +0.34(+0.83%)
Mar 03, 2014 40.55 40.80 40.27 40.61 2,379,898 -0.09(-0.21%)
Feb 28, 2014 41.10 41.12 40.51 40.70 2,323,038 -0.39(-0.95%)
Feb 27, 2014 41.13 41.24 40.84 41.09 1,900,033 -0.13(-0.30%)
Feb 26, 2014 41.18 41.41 41.00 41.22 1,859,663 +0.08(+0.19%)
Feb 25, 2014 41.68 42.01 40.97 41.14 3,316,818 -0.72(-1.72%)
Feb 24, 2014 42.66 42.66 41.85 41.86 2,494,354 -0.61(-1.44%)
Feb 21, 2014 42.59 42.90 42.46 42.47 1,961,423 -0.03(-0.07%)
Feb 20, 2014 42.16 42.66 41.94 42.50 1,864,517 +0.31(+0.73%)
Feb 19, 2014 42.69 43.06 42.13 42.20 2,090,237 -0.51(-1.19%)
Feb 18, 2014 42.94 43.30 42.64 42.71 2,212,066 -0.17(-0.40%)
Feb 14, 2014 42.29 42.88 42.88 42.88 1,741,141 +0.48(+1.13%)
Feb 13, 2014 42.06 42.44 41.99 42.40 2,004,184 +0.19(+0.45%)
Feb 12, 2014 42.33 42.80 42.12 42.21 2,122,969 -0.06(-0.15%)
Feb 11, 2014 41.47 42.39 41.38 42.28 2,835,467 +0.74(+1.78%)
Feb 10, 2014 41.11 41.93 41.04 41.54 2,845,614 +0.42(+1.03%)
Feb 07, 2014 41.52 41.71 40.82 41.11 3,724,825 -0.07(-0.16%)
Feb 06, 2014 41.64 41.71 40.84 41.18 4,964,242 -0.54(-1.29%)
Feb 05, 2014 41.96 42.77 41.20 41.72 12,995,940 -4.30(-9.35%)
Feb 04, 2014 45.60 46.21 45.09 46.02 4,103,721 +0.71(+1.58%)
Feb 03, 2014 45.45 45.94 44.82 45.30 3,545,691 -0.64(-1.38%)
Jan 31, 2014 45.15 46.23 45.15 45.94 2,636,662 +0.20(+0.45%)
Jan 30, 2014 45.47 46.05 45.27 45.74 2,105,500 +0.51(+1.13%)
Jan 29, 2014 44.70 45.85 44.63 45.23 2,854,405 +0.14(+0.31%)
Jan 28, 2014 44.67 45.12 44.61 45.09 2,273,881 +0.35(+0.79%)
Jan 27, 2014 45.01 45.41 44.36 44.73 1,824,661 -0.16(-0.37%)
Jan 24, 2014 46.20 46.24 44.87 44.90 2,611,647 -1.44(-3.12%)
Jan 23, 2014 46.51 46.87 45.68 46.34 2,918,028 -0.93(-1.96%)
Jan 22, 2014 46.96 47.33 46.87 47.27 2,214,900 +0.45(+0.96%)
Jan 21, 2014 46.69 46.85 46.14 46.82 2,202,659 +0.42(+0.90%)
Jan 17, 2014 46.39 46.40 46.40 46.40 1,846,267 -0.31(-0.66%)
Jan 16, 2014 45.79 46.84 45.79 46.71 1,996,725 +0.14(+0.30%)
Jan 15, 2014 45.31 46.65 45.31 46.57 4,161,688 +1.26(+2.77%)
Jan 14, 2014 45.26 45.51 44.76 45.31 1,291,161 +0.23(+0.50%)
Jan 13, 2014 45.09 45.63 45.01 45.09 2,256,673 -0.20(-0.43%)
Jan 10, 2014 44.43 45.73 44.42 45.28 3,263,953 +0.90(+2.03%)
Jan 09, 2014 44.32 44.49 44.04 44.38 1,444,152 +0.22(+0.50%)
Jan 08, 2014 44.49 44.53 44.03 44.16 1,939,620 -0.32(-0.72%)
Jan 07, 2014 44.45 44.73 44.25 44.48 1,667,778 +0.05(+0.12%)
Jan 06, 2014 45.24 45.33 44.36 44.43 2,625,390 -0.53(-1.17%)
Jan 03, 2014 45.52 45.56 44.79 44.95 1,681,483 -0.42(-0.93%)
Jan 02, 2014 45.68 45.89 45.21 45.38 1,912,027 -0.42(-0.91%)
Dec 31, 2013 45.71 45.79 45.79 45.79 1,215,511 +0.10(+0.22%)
Dec 30, 2013 44.87 45.85 44.87 45.69 1,615,136 +0.39(+0.87%)
Dec 27, 2013 44.81 45.34 44.67 45.30 1,800,205 +0.46(+1.03%)
Dec 26, 2013 44.94 44.98 44.66 44.83 2,465,725 +0.07(+0.16%)
Dec 24, 2013 44.90 44.94 44.58 44.76 1,273,679 +0.00(+0.00%)
Dec 23, 2013 44.63 44.85 44.34 44.76 2,978,988 +0.39(+0.88%)
Dec 20, 2013 44.26 44.81 44.22 44.37 6,661,163 +0.05(+0.11%)
Dec 19, 2013 44.32 44.52 44.16 44.32 1,962,487 -0.01(-0.02%)
Dec 18, 2013 44.25 44.43 43.89 44.33 2,498,049 +0.09(+0.21%)
Dec 17, 2013 44.10 44.33 43.91 44.24 2,102,012 +0.13(+0.30%)
Dec 16, 2013 44.51 44.54 43.88 44.10 2,399,919 -0.16(-0.35%)
Dec 13, 2013 44.68 44.84 44.03 44.26 3,691,302 -0.30(-0.67%)
Dec 12, 2013 44.72 44.89 44.47 44.56 2,630,890 -0.19(-0.42%)
Dec 11, 2013 44.89 45.10 44.56 44.75 2,401,372 -0.27(-0.61%)
Dec 10, 2013 45.19 45.33 44.86 45.02 1,878,010 -0.15(-0.33%)
Dec 09, 2013 45.43 45.52 45.04 45.17 1,750,340 +0.02(+0.03%)
Dec 06, 2013 45.61 45.61 44.72 45.15 0 -0.30(-0.65%)
Dec 05, 2013 45.39 45.59 45.28 45.45 0 +0.02(+0.03%)
Dec 04, 2013 45.14 45.53 44.82 45.43 2,788,153 +0.09(+0.19%)
Dec 03, 2013 45.41 45.60 45.13 45.35 0 -0.27(-0.58%)
Dec 02, 2013 45.87 46.10 45.45 45.61 0 -0.13(-0.29%)
Nov 29, 2013 45.85 46.15 45.70 45.74 0 -0.04(-0.09%)
Nov 27, 2013 45.79 45.97 45.61 45.78 0 +0.13(+0.29%)
Nov 26, 2013 45.86 46.09 45.59 45.65 2,472,675 -0.20(-0.44%)
Nov 25, 2013 45.97 46.03 45.64 45.85 1,375,585 +0.09(+0.19%)
Nov 22, 2013 45.43 45.93 45.36 45.77 0 +0.44(+0.98%)
Nov 21, 2013 45.02 45.46 44.76 45.32 1,815,930 +0.35(+0.78%)
Nov 20, 2013 45.11 45.60 44.83 44.97 5,064,059 -1.01(-2.19%)
Nov 19, 2013 46.77 46.77 45.65 45.98 3,897,948 -0.88(-1.88%)
Nov 18, 2013 46.86 47.30 46.76 46.86 2,499,348 +0.08(+0.17%)
Nov 15, 2013 46.99 47.14 46.56 46.78 0 +0.05(+0.10%)
Nov 14, 2013 46.77 46.91 46.56 46.74 1,782,211 +0.78(+1.70%)
Nov 12, 2013 46.14 46.28 45.94 45.96 2,803,837 -0.30(-0.66%)
Nov 11, 2013 46.42 46.77 45.99 46.26 2,852,253 -0.27(-0.59%)
Nov 08, 2013 46.41 46.61 46.24 46.53 0 +0.05(+0.10%)
Nov 07, 2013 47.08 47.09 46.36 46.49 2,618,346 -0.39(-0.83%)
Nov 06, 2013 46.02 47.55 45.92 46.88 4,218,098 -0.65(-1.36%)
Nov 05, 2013 47.83 48.16 47.38 47.52 3,680,485 -0.62(-1.30%)
Nov 04, 2013 47.33 48.31 46.85 48.15 3,722,708 +1.40(+2.99%)
Nov 01, 2013 46.84 47.33 46.41 46.75 0 +0.16(+0.33%)
Oct 31, 2013 47.05 47.06 46.40 46.60 0 -0.41(-0.88%)
Oct 30, 2013 47.48 47.62 46.87 47.01 1,981,901 -0.50(-1.05%)
Oct 29, 2013 47.53 47.58 46.95 47.51 1,537,720 +0.09(+0.18%)
Oct 28, 2013 47.48 47.78 47.20 47.42 1,555,810 +0.03(+0.07%)
Oct 25, 2013 47.89 47.89 46.89 47.39 0 -0.28(-0.59%)
Oct 24, 2013 47.38 48.10 46.70 47.67 2,339,686 +0.17(+0.36%)
Oct 23, 2013 47.23 47.59 47.20 47.50 1,007,913 +0.14(+0.30%)
Oct 22, 2013 47.33 47.65 46.99 47.36 1,421,923 +0.12(+0.26%)
Oct 21, 2013 47.06 47.27 46.84 47.23 1,196,420 +0.27(+0.58%)
Oct 18, 2013 46.47 47.19 46.41 46.96 1,966,794 +0.55(+1.18%)
Oct 17, 2013 45.96 46.62 45.75 46.42 1,603,063 +0.41(+0.89%)
Oct 16, 2013 45.92 46.72 45.85 46.01 1,698,089 +0.17(+0.37%)
Oct 15, 2013 46.04 46.35 45.59 45.84 1,981,966 -0.54(-1.16%)
Oct 14, 2013 45.82 46.49 45.78 46.38 1,056,745 +0.44(+0.95%)
Oct 11, 2013 45.45 45.99 45.41 45.94 0 +0.27(+0.60%)
Oct 10, 2013 45.57 45.87 45.18 45.67 1,700,666 +0.43(+0.95%)
Oct 09, 2013 45.05 45.34 44.74 45.24 1,686,883 +0.17(+0.38%)
Oct 08, 2013 45.32 45.37 44.99 45.07 1,738,842 -0.40(-0.87%)
Oct 07, 2013 44.82 45.71 44.54 45.46 2,208,125 -0.15(-0.32%)
Oct 04, 2013 45.11 45.66 44.86 45.61 0 +0.56(+1.25%)
Oct 03, 2013 45.88 46.00 44.73 45.05 2,712,485 -1.06(-2.30%)
Oct 02, 2013 46.36 46.44 45.91 46.11 2,066,322 -0.58(-1.24%)
Oct 01, 2013 46.57 46.89 46.39 46.69 1,704,269 -0.46(-0.98%)
Sep 27, 2013 47.45 47.55 47.09 47.15 0 -0.37(-0.77%)
Sep 26, 2013 47.76 47.97 47.16 47.52 1,708,264 -0.04(-0.08%)
Sep 25, 2013 48.10 48.16 47.47 47.55 1,879,731 -0.58(-1.20%)
Sep 24, 2013 48.02 48.47 48.01 48.13 1,555,702 +0.05(+0.11%)
Sep 23, 2013 48.26 48.34 47.60 48.08 1,867,751 -0.35(-0.72%)
Sep 20, 2013 48.10 48.72 47.93 48.43 0 +0.37(+0.76%)
Sep 19, 2013 48.23 48.55 48.05 48.06 1,624,513 -0.14(-0.29%)
Sep 18, 2013 47.24 48.43 47.11 48.20 2,153,205 +1.10(+2.33%)
Sep 17, 2013 46.75 47.40 46.58 47.10 0 +0.28(+0.60%)
Sep 16, 2013 46.67 47.05 46.12 46.82 0 +0.70(+1.52%)
Sep 13, 2013 46.61 46.71 45.76 46.12 0 -0.39(-0.84%)
Sep 12, 2013 46.68 46.84 46.31 46.51 1,802,512 -0.29(-0.62%)
Sep 11, 2013 46.28 46.99 46.02 46.80 2,109,949 +0.61(+1.32%)
Sep 10, 2013 45.74 46.27 45.73 46.19 1,575,204 +0.62(+1.37%)
Sep 09, 2013 45.11 45.58 45.11 45.57 1,593,792 +0.56(+1.25%)
Sep 06, 2013 45.25 45.37 44.65 45.00 0 -0.12(-0.26%)
Sep 05, 2013 44.77 45.32 44.56 45.12 1,320,712 +0.27(+0.59%)
Sep 04, 2013 44.61 44.92 44.19 44.86 1,281,005 +0.32(+0.72%)
Sep 03, 2013 44.54 44.73 44.34 44.54 2,066,318 +0.45(+1.02%)
Aug 30, 2013 44.67 44.68 43.93 44.09 0 -0.43(-0.98%)
Aug 29, 2013 44.58 44.91 44.37 44.52 1,235,016 -0.03(-0.07%)
Aug 28, 2013 44.64 44.75 44.23 44.55 1,526,990 -0.11(-0.24%)
Aug 27, 2013 45.10 45.40 44.44 44.66 1,597,775 -0.95(-2.07%)
Aug 26, 2013 44.88 46.95 44.88 45.61 3,464,376 +1.26(+2.85%)
Aug 23, 2013 44.20 44.41 44.05 44.34 0 +0.22(+0.49%)
Aug 22, 2013 43.81 44.36 43.78 44.13 844,013 +0.25(+0.57%)
Aug 21, 2013 43.73 44.22 43.53 43.88 1,171,434 +0.11(+0.25%)
Aug 20, 2013 43.33 44.04 43.16 43.77 1,056,748 +0.34(+0.79%)
Aug 19, 2013 43.54 43.64 43.16 43.43 1,124,149 -0.09(-0.20%)
Aug 16, 2013 43.22 43.64 43.09 43.51 0 +0.19(+0.45%)
Aug 15, 2013 43.06 43.42 42.84 43.32 1,484,775 +0.12(+0.29%)
Aug 14, 2013 43.68 43.92 43.09 43.19 0 -0.56(-1.28%)
Aug 13, 2013 44.24 44.32 43.55 43.75 957,787 -0.48(-1.09%)
Aug 12, 2013 43.87 44.30 43.81 44.23 1,166,437 +0.21(+0.48%)
Aug 09, 2013 44.09 44.16 43.76 44.02 1,404,406 +0.05(+0.11%)
Aug 08, 2013 43.68 43.99 43.43 43.98 1,770,883 +0.33(+0.75%)
Aug 07, 2013 43.44 44.13 43.10 43.65 5,594,708 -2.53(-5.49%)
Aug 06, 2013 46.13 46.67 45.95 46.19 2,071,998 -0.06(-0.13%)
Aug 05, 2013 46.19 46.44 45.82 46.25 967,265 -0.04(-0.08%)
Aug 02, 2013 46.95 47.02 45.91 46.29 2,173,841 -1.05(-2.23%)
Aug 01, 2013 46.68 47.56 46.02 47.34 1,470,465 +1.12(+2.43%)
Jul 31, 2013 46.02 46.72 45.87 46.22 0 +0.33(+0.71%)
Jul 30, 2013 45.93 46.12 45.61 45.89 0 +0.09(+0.20%)
Jul 29, 2013 45.78 46.06 45.64 45.80 0 -0.24(-0.52%)
Jul 26, 2013 45.51 46.08 45.45 46.04 0 +0.16(+0.35%)
Jul 25, 2013 45.94 46.00 45.34 45.88 0 -0.08(-0.17%)
Jul 24, 2013 46.87 46.88 45.95 45.95 0 -0.47(-1.00%)
Jul 23, 2013 47.21 47.21 46.31 46.42 0 -0.51(-1.09%)
Jul 22, 2013 46.99 47.02 46.86 46.93 0 -0.05(-0.10%)
Jul 19, 2013 47.03 47.23 46.84 46.98 0 -0.08(-0.16%)
Jul 18, 2013 46.70 47.15 46.69 47.06 0 +0.51(+1.10%)
Jul 17, 2013 46.92 46.92 46.38 46.54 884,781 -0.15(-0.32%)
Jul 16, 2013 46.64 46.94 46.47 46.69 0 +0.22(+0.48%)
Jul 15, 2013 44.92 46.79 44.86 46.47 0 +1.64(+3.65%)
Jul 12, 2013 45.36 45.54 44.62 44.83 0 -0.81(-1.78%)
Jul 11, 2013 45.76 45.88 45.47 45.64 0 +0.57(+1.27%)
Jul 10, 2013 45.13 45.52 44.83 45.07 0 -0.19(-0.43%)
Jul 09, 2013 45.09 45.79 45.09 45.26 0 +0.29(+0.66%)
Jul 08, 2013 44.60 45.04 44.46 44.97 0 +0.47(+1.06%)
Jul 05, 2013 43.99 44.51 43.60 44.50 0 +0.80(+1.83%)
Jul 03, 2013 43.56 43.78 43.33 43.70 0 -0.07(-0.16%)
Jul 02, 2013 43.71 44.10 43.50 43.77 0 -0.05(-0.11%)
Jul 01, 2013 44.08 44.19 43.59 43.81 0 +0.16(+0.37%)
Jun 28, 2013 43.06 43.85 43.02 43.65 2,655,255 +0.45(+1.04%)
Jun 27, 2013 42.97 43.50 42.89 43.20 0 +0.47(+1.11%)
Jun 26, 2013 42.88 42.99 42.42 42.73 0 +0.33(+0.77%)
Jun 25, 2013 42.70 42.76 42.15 42.40 0 +0.29(+0.68%)
Jun 24, 2013 42.30 42.50 41.72 42.12 0 -0.36(-0.84%)
Jun 21, 2013 42.47 43.20 42.23 42.47 6,899,320 -0.49(-1.14%)
Jun 20, 2013 43.50 43.70 42.88 42.96 0 -0.86(-1.96%)
Jun 19, 2013 44.50 44.64 43.81 43.82 0 -0.62(-1.40%)
Jun 18, 2013 44.33 44.51 43.96 44.44 1,693,883 +0.33(+0.76%)
Jun 17, 2013 44.16 44.37 43.75 44.11 0 +0.31(+0.71%)
Jun 14, 2013 43.99 44.34 43.71 43.80 0 -0.17(-0.39%)
Jun 13, 2013 43.29 44.15 43.29 43.97 1,780,531 +0.54(+1.25%)
Jun 12, 2013 44.00 44.27 43.39 43.43 1,106,351 -0.37(-0.85%)
Jun 11, 2013 43.66 44.03 43.60 43.80 755,930 -0.24(-0.55%)
Jun 10, 2013 43.50 44.04 43.34 44.04 0 -0.27(-0.61%)
Jun 07, 2013 44.04 44.61 43.72 44.31 0 +0.66(+1.51%)
Jun 06, 2013 43.73 43.95 43.32 43.65 0 +0.04(+0.09%)
Jun 05, 2013 43.52 43.85 43.37 43.61 0 +0.09(+0.20%)
Jun 04, 2013 43.89 44.23 43.34 43.53 0 -0.42(-0.95%)
Jun 03, 2013 43.71 43.94 43.44 43.94 1,381,809 +0.26(+0.60%)
May 31, 2013 43.96 44.11 43.49 43.68 2,948,326 -0.59(-1.34%)
May 30, 2013 44.54 44.68 44.19 44.28 0 -0.15(-0.35%)
May 29, 2013 44.43 44.73 44.25 44.43 1,847,911 -0.15(-0.35%)
May 28, 2013 45.84 45.90 44.45 44.58 1,840,852 -0.64(-1.41%)
May 24, 2013 45.50 45.56 44.78 45.22 0 -0.61(-1.33%)
May 23, 2013 45.39 45.84 45.32 45.83 1,317,437 +0.29(+0.64%)
May 22, 2013 46.12 46.30 45.35 45.54 0 -0.59(-1.27%)
May 21, 2013 44.94 46.20 44.89 46.12 0 +1.29(+2.87%)
May 20, 2013 44.75 45.05 44.75 44.84 0 -0.09(-0.21%)
May 17, 2013 44.91 44.94 44.56 44.93 0 +0.35(+0.78%)
May 16, 2013 44.52 44.99 44.31 44.58 1,564,367 +0.16(+0.36%)
May 15, 2013 43.87 44.58 43.76 44.42 0 +1.23(+2.84%)
May 13, 2013 43.51 43.59 42.99 43.20 0 -0.72(-1.63%)
May 10, 2013 43.32 44.20 43.19 43.91 0 +0.77(+1.79%)
May 09, 2013 44.06 44.25 42.94 43.14 0 -0.97(-2.20%)
May 08, 2013 43.64 44.61 43.23 44.11 0 -3.31(-6.99%)
May 07, 2013 46.52 47.70 46.42 47.43 2,672,900 +0.92(+1.97%)
May 06, 2013 46.54 46.77 46.47 46.51 0 -0.08(-0.17%)
May 03, 2013 46.12 46.79 45.74 46.59 0 +0.85(+1.85%)
May 02, 2013 45.55 45.93 45.42 45.74 0 +0.36(+0.80%)
May 01, 2013 45.81 46.19 45.31 45.38 0 -0.38(-0.83%)
Apr 30, 2013 45.39 45.76 45.01 45.75 0 +0.42(+0.93%)
Apr 29, 2013 45.06 45.47 44.99 45.33 852,128 +0.31(+0.68%)
Apr 26, 2013 44.75 45.27 44.84 45.02 1,419,622 +0.18(+0.41%)
Apr 25, 2013 44.64 45.12 44.56 44.84 1,201,743 +0.42(+0.95%)
Apr 24, 2013 44.44 44.70 44.28 44.41 0 +0.18(+0.42%)
Apr 23, 2013 44.03 44.46 44.02 44.23 1,556,994 +0.31(+0.70%)
Apr 22, 2013 43.57 44.04 43.16 43.92 1,082,335 +0.52(+1.21%)
Apr 19, 2013 43.67 43.74 42.90 43.40 1,696,252 +0.06(+0.14%)
Apr 18, 2013 43.77 43.78 43.10 43.34 1,466,671 -0.25(-0.58%)
Apr 17, 2013 43.63 43.79 43.16 43.59 1,603,517 -0.45(-1.03%)
Apr 16, 2013 43.75 44.08 43.24 44.04 2,086,177 -0.26(-0.59%)
Apr 15, 2013 45.42 45.42 44.11 44.31 1,774,902 -1.15(-2.53%)
Apr 12, 2013 45.72 46.19 44.48 45.45 3,199,101 -1.23(-2.62%)
Apr 11, 2013 46.86 47.08 46.48 46.68 1,101,794 -0.08(-0.16%)
Apr 10, 2013 46.56 47.07 46.39 46.76 1,947,431 +0.33(+0.71%)
Apr 09, 2013 46.12 46.57 45.77 46.42 1,776,255 +0.35(+0.75%)
Apr 08, 2013 45.53 46.09 45.15 46.08 1,468,076 +0.64(+1.41%)
Apr 05, 2013 44.64 45.49 44.35 45.44 1,566,381 +0.37(+0.82%)
Apr 04, 2013 45.01 45.12 44.75 45.07 1,615,786 +0.28(+0.62%)
Apr 03, 2013 45.14 45.38 44.74 44.79 1,877,197 -0.39(-0.85%)
Apr 02, 2013 45.45 45.45 45.03 45.18 1,795,856 +0.03(+0.07%)
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.