C.H. Robinson Worldwide (NQ: CHRW )

91.53 USD -0.97 (-1.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.46 27.71 27.20 27.40 559,338 -0.01(-0.04%)
Feb 25, 2005 27.13 27.45 26.96 27.41 387,725 +0.30(+1.09%)
Feb 24, 2005 26.36 27.11 26.25 27.11 479,253 +0.61(+2.30%)
Feb 23, 2005 26.20 26.66 26.10 26.50 496,769 +0.52(+2.02%)
Feb 22, 2005 26.36 26.46 25.90 25.98 676,571 -0.51(-1.91%)
Feb 18, 2005 26.86 27.11 26.42 26.49 503,484 -0.30(-1.12%)
Feb 17, 2005 27.05 27.18 26.60 26.79 415,324 -0.23(-0.87%)
Feb 16, 2005 26.69 27.17 26.55 27.02 659,340 +0.29(+1.08%)
Feb 15, 2005 26.18 26.90 26.10 26.73 597,319 +0.70(+2.67%)
Feb 14, 2005 26.15 26.26 25.84 26.04 342,651 -0.14(-0.53%)
Feb 11, 2005 25.58 26.34 25.51 26.17 536,754 +0.57(+2.23%)
Feb 10, 2005 26.01 26.22 25.46 25.61 959,999 -0.39(-1.50%)
Feb 09, 2005 26.75 26.91 25.58 26.00 1,133,289 -0.69(-2.59%)
Feb 08, 2005 26.16 26.76 26.14 26.68 1,361,623 +0.52(+1.99%)
Feb 07, 2005 25.75 26.17 25.67 26.17 873,921 +0.48(+1.85%)
Feb 04, 2005 25.62 25.81 25.50 25.69 409,826 +0.04(+0.14%)
Feb 03, 2005 25.89 25.97 25.51 25.66 494,654 -0.18(-0.70%)
Feb 02, 2005 25.83 25.99 25.70 25.83 566,289 -0.02(-0.06%)
Feb 01, 2005 25.79 25.96 25.64 25.85 601,703 +0.10(+0.39%)
Jan 31, 2005 25.61 25.82 25.41 25.75 686,805 +0.37(+1.46%)
Jan 28, 2005 25.77 25.77 25.21 25.38 875,454 -0.29(-1.15%)
Jan 27, 2005 25.80 26.02 25.47 25.67 491,129 -0.22(-0.85%)
Jan 26, 2005 25.98 26.02 25.64 25.89 429,700 +0.13(+0.52%)
Jan 25, 2005 25.59 26.20 25.52 25.76 415,402 +0.24(+0.94%)
Jan 24, 2005 25.75 26.02 25.50 25.52 348,509 -0.18(-0.72%)
Jan 21, 2005 25.81 26.15 25.64 25.70 509,853 -0.09(-0.37%)
Jan 20, 2005 25.91 26.32 25.74 25.80 436,518 -0.15(-0.56%)
Jan 19, 2005 26.20 26.39 25.81 25.95 500,123 -0.19(-0.75%)
Jan 18, 2005 25.96 26.23 25.79 26.14 533,733 +0.13(+0.52%)
Jan 14, 2005 26.01 26.17 25.75 26.00 866,964 -0.03(-0.10%)
Jan 13, 2005 26.61 26.65 26.01 26.03 974,794 -0.68(-2.55%)
Jan 12, 2005 27.55 27.57 26.53 26.71 996,172 -0.90(-3.24%)
Jan 11, 2005 27.51 27.72 27.50 27.61 523,342 -0.05(-0.18%)
Jan 10, 2005 27.14 27.85 27.12 27.66 718,002 +0.45(+1.65%)
Jan 07, 2005 27.70 27.89 27.20 27.20 594,066 -0.37(-1.34%)
Jan 06, 2005 27.58 28.04 27.55 27.58 783,841 -0.00(-0.02%)
Jan 05, 2005 27.25 27.92 27.25 27.58 771,878 +0.25(+0.90%)
Jan 04, 2005 27.71 27.87 27.23 27.33 841,663 -0.12(-0.44%)
Jan 03, 2005 28.02 28.05 27.30 27.45 981,509 -0.31(-1.10%)
Dec 31, 2004 28.00 28.00 27.69 27.76 313,200 -0.34(-1.23%)
Dec 30, 2004 28.01 28.18 28.01 28.11 445,200 +0.00(+0.00%)
Dec 29, 2004 27.84 28.20 27.83 28.11 542,900 -0.08(-0.28%)
Dec 28, 2004 27.73 28.18 27.58 28.18 495,400 +0.65(+2.36%)
Dec 27, 2004 27.84 27.95 27.32 27.54 577,300 -0.28(-1.01%)
Dec 23, 2004 27.73 28.00 27.70 27.82 384,300 -0.02(-0.07%)
Dec 22, 2004 27.71 27.93 27.51 27.83 355,600 +0.22(+0.80%)
Dec 21, 2004 27.33 27.92 27.33 27.61 590,600 +0.29(+1.06%)
Dec 20, 2004 27.41 27.47 27.12 27.33 409,100 +0.11(+0.39%)
Dec 17, 2004 27.36 27.50 27.17 27.22 515,600 +0.14(+0.54%)
Dec 16, 2004 27.26 27.32 26.92 27.08 345,900 -0.19(-0.70%)
Dec 15, 2004 27.42 27.50 27.01 27.26 353,700 -0.24(-0.87%)
Dec 14, 2004 26.91 27.52 26.87 27.50 460,500 +0.53(+1.96%)
Dec 13, 2004 26.60 26.98 26.55 26.98 266,400 +0.38(+1.41%)
Dec 10, 2004 27.00 27.00 26.42 26.60 314,200 -0.47(-1.74%)
Dec 09, 2004 27.20 27.27 26.77 27.07 388,900 -0.16(-0.57%)
Dec 08, 2004 26.68 27.40 26.52 27.23 399,700 +0.69(+2.62%)
Dec 07, 2004 27.07 27.33 26.51 26.53 416,700 -0.56(-2.07%)
Dec 06, 2004 27.32 27.61 27.08 27.09 476,600 -0.20(-0.71%)
Dec 03, 2004 26.83 27.43 26.70 27.29 796,000 +0.34(+1.26%)
Dec 02, 2004 27.25 27.28 26.80 26.95 493,300 -0.30(-1.10%)
Dec 01, 2004 26.66 27.52 26.62 27.25 721,700 +0.37(+1.38%)
Nov 30, 2004 26.55 26.90 26.39 26.88 515,600 +0.27(+1.01%)
Nov 29, 2004 26.43 26.67 26.33 26.61 421,500 +0.20(+0.76%)
Nov 26, 2004 26.71 26.75 26.39 26.41 130,600 -0.27(-1.03%)
Nov 24, 2004 26.52 26.82 26.46 26.68 386,600 +0.29(+1.12%)
Nov 23, 2004 26.15 26.43 25.90 26.39 435,600 +0.09(+0.36%)
Nov 22, 2004 25.86 26.36 25.75 26.29 579,100 +0.41(+1.58%)
Nov 19, 2004 26.23 26.30 25.67 25.88 488,100 -0.32(-1.20%)
Nov 18, 2004 26.16 26.33 26.08 26.20 354,900 -0.01(-0.02%)
Nov 17, 2004 25.65 26.54 25.65 26.20 465,300 +0.43(+1.67%)
Nov 16, 2004 25.92 26.05 25.62 25.77 733,800 -0.27(-1.02%)
Nov 15, 2004 26.50 26.57 25.83 26.04 951,900 -1.21(-4.44%)
Nov 12, 2004 27.24 27.25 26.76 27.25 626,700 -0.28(-1.02%)
Nov 11, 2004 27.27 27.62 27.12 27.52 508,700 +0.29(+1.06%)
Nov 10, 2004 27.30 27.42 27.08 27.24 540,500 -0.05(-0.20%)
Nov 09, 2004 27.50 27.50 27.09 27.29 611,300 -0.12(-0.46%)
Nov 08, 2004 27.50 27.50 27.14 27.42 523,800 -0.01(-0.05%)
Nov 05, 2004 27.25 27.68 27.22 27.43 574,200 +0.27(+0.99%)
Nov 04, 2004 26.80 27.29 26.75 27.16 838,100 +0.41(+1.55%)
Nov 03, 2004 26.32 26.75 26.32 26.75 656,800 +0.57(+2.16%)
Nov 02, 2004 26.16 26.58 25.94 26.18 1,083,300 -0.55(-2.06%)
Nov 01, 2004 26.80 27.17 26.53 26.73 642,500 -0.24(-0.89%)
Oct 29, 2004 26.63 27.14 26.39 26.97 593,300 +0.17(+0.63%)
Oct 28, 2004 26.77 26.93 26.47 26.80 525,800 -0.12(-0.45%)
Oct 27, 2004 27.02 27.12 26.23 26.92 952,600 -0.13(-0.48%)
Oct 26, 2004 26.14 27.12 26.12 27.05 1,090,300 +0.88(+3.36%)
Oct 25, 2004 25.96 26.24 25.64 26.17 594,400 +0.27(+1.04%)
Oct 22, 2004 25.94 26.56 25.83 25.90 962,800 -0.24(-0.90%)
Oct 21, 2004 24.95 26.41 24.90 26.14 1,401,400 +0.92(+3.63%)
Oct 20, 2004 24.21 25.25 24.20 25.22 2,752,000 +1.89(+8.08%)
Oct 19, 2004 23.98 24.03 23.13 23.33 663,000 -0.70(-2.89%)
Oct 18, 2004 23.63 24.15 23.54 24.03 479,900 +0.38(+1.61%)
Oct 15, 2004 23.05 23.84 23.05 23.65 639,800 +0.58(+2.54%)
Oct 14, 2004 23.05 23.42 23.05 23.07 355,400 +0.10(+0.41%)
Oct 13, 2004 23.08 23.42 22.79 22.97 456,800 -0.25(-1.06%)
Oct 12, 2004 23.36 23.36 22.95 23.21 395,500 -0.16(-0.71%)
Oct 11, 2004 23.50 23.59 23.30 23.38 283,700 -0.04(-0.15%)
Oct 08, 2004 23.40 23.60 23.26 23.42 400,400 +0.05(+0.19%)
Oct 07, 2004 23.67 23.77 23.34 23.37 311,200 -0.38(-1.62%)
Oct 06, 2004 23.91 24.00 23.70 23.75 585,900 -0.13(-0.54%)
Oct 05, 2004 23.71 24.12 23.67 23.89 670,900 +0.22(+0.93%)
Oct 04, 2004 23.74 24.04 23.61 23.67 417,300 -0.15(-0.63%)
Oct 01, 2004 23.42 23.88 23.28 23.82 578,300 +0.62(+2.67%)
Sep 30, 2004 23.13 23.27 22.98 23.20 379,400 -0.01(-0.02%)
Sep 29, 2004 22.62 23.20 22.54 23.20 563,700 +0.54(+2.36%)
Sep 28, 2004 22.73 22.74 22.52 22.67 444,400 -0.03(-0.13%)
Sep 27, 2004 22.73 22.92 22.55 22.70 410,600 -0.12(-0.54%)
Sep 24, 2004 22.39 22.98 22.26 22.82 437,200 +0.50(+2.25%)
Sep 23, 2004 22.35 22.58 22.27 22.32 447,800 -0.15(-0.67%)
Sep 22, 2004 22.92 22.92 22.29 22.46 479,200 -0.45(-1.94%)
Sep 21, 2004 22.85 23.00 22.70 22.91 436,800 +0.18(+0.79%)
Sep 20, 2004 22.66 22.84 22.47 22.73 335,500 +0.13(+0.58%)
Sep 17, 2004 22.54 22.79 22.50 22.60 517,300 +0.18(+0.78%)
Sep 16, 2004 22.30 22.46 22.24 22.42 305,000 +0.17(+0.76%)
Sep 15, 2004 22.32 22.47 22.20 22.25 421,900 -0.02(-0.09%)
Sep 14, 2004 22.42 22.46 22.13 22.27 605,800 -0.15(-0.67%)
Sep 13, 2004 22.33 22.50 22.30 22.42 395,400 +0.07(+0.31%)
Sep 10, 2004 22.23 22.36 22.00 22.36 303,500 +0.19(+0.86%)
Sep 09, 2004 22.11 22.35 22.03 22.17 308,500 +0.11(+0.50%)
Sep 08, 2004 22.27 22.36 21.95 22.05 418,500 -0.20(-0.90%)
Sep 07, 2004 21.77 22.25 21.70 22.25 539,000 +0.58(+2.68%)
Sep 03, 2004 21.83 21.90 21.60 21.67 389,900 -0.14(-0.64%)
Sep 02, 2004 21.40 21.89 21.36 21.82 379,000 +0.42(+1.96%)
Sep 01, 2004 21.16 21.69 21.12 21.39 425,000 +0.06(+0.28%)
Aug 31, 2004 21.00 21.33 21.00 21.33 400,500 +0.30(+1.45%)
Aug 30, 2004 21.30 21.76 21.00 21.03 351,900 -0.38(-1.75%)
Aug 27, 2004 21.36 21.51 21.19 21.41 281,600 +0.17(+0.78%)
Aug 26, 2004 21.31 21.73 21.20 21.24 427,500 -0.18(-0.82%)
Aug 25, 2004 21.20 21.52 21.09 21.42 403,100 +0.30(+1.44%)
Aug 24, 2004 21.23 21.33 20.96 21.11 453,100 +0.10(+0.45%)
Aug 23, 2004 21.27 21.56 20.89 21.01 461,300 -0.26(-1.20%)
Aug 20, 2004 21.14 21.34 20.86 21.27 308,500 +0.13(+0.64%)
Aug 19, 2004 21.30 21.36 20.98 21.14 392,800 -0.23(-1.08%)
Aug 18, 2004 21.00 21.40 20.84 21.36 477,800 +0.27(+1.28%)
Aug 17, 2004 20.87 21.09 20.75 21.09 499,200 +0.18(+0.86%)
Aug 16, 2004 20.89 21.15 20.77 20.92 661,300 +0.12(+0.55%)
Aug 13, 2004 21.10 21.34 20.67 20.80 393,500 -0.21(-1.02%)
Aug 12, 2004 21.33 21.46 21.00 21.01 462,000 -0.45(-2.10%)
Aug 11, 2004 21.38 21.64 21.25 21.46 385,500 -0.02(-0.09%)
Aug 10, 2004 21.12 21.57 21.02 21.49 552,500 +0.48(+2.26%)
Aug 09, 2004 21.32 21.80 20.62 21.01 1,011,900 +0.40(+1.94%)
Aug 06, 2004 21.37 21.40 20.57 20.61 963,100 -0.81(-3.78%)
Aug 05, 2004 22.05 22.05 21.42 21.42 523,200 -0.62(-2.84%)
Aug 04, 2004 22.09 22.23 21.86 22.05 403,700 +0.03(+0.14%)
Aug 03, 2004 22.05 22.39 22.00 22.01 442,600 -0.10(-0.45%)
Aug 02, 2004 21.80 22.20 21.73 22.11 570,300 +0.25(+1.14%)
Jul 30, 2004 21.93 22.05 21.52 21.86 352,700 -0.14(-0.64%)
Jul 29, 2004 21.74 22.12 21.58 22.00 503,300 +0.38(+1.73%)
Jul 28, 2004 21.52 21.77 21.31 21.63 688,100 +0.00(+0.02%)
Jul 27, 2004 21.92 22.00 21.32 21.62 599,100 -0.18(-0.83%)
Jul 26, 2004 21.92 22.30 21.75 21.80 450,100 -0.15(-0.68%)
Jul 23, 2004 22.12 22.32 21.90 21.95 361,400 -0.23(-1.04%)
Jul 22, 2004 22.30 22.33 22.00 22.18 729,600 -0.08(-0.34%)
Jul 21, 2004 22.93 23.06 21.84 22.26 1,756,400 -1.06(-4.52%)
Jul 20, 2004 22.92 23.33 22.90 23.32 460,900 +0.41(+1.77%)
Jul 19, 2004 22.84 23.00 22.75 22.91 489,300 +0.24(+1.06%)
Jul 16, 2004 23.00 23.08 22.67 22.67 389,200 -0.33(-1.41%)
Jul 15, 2004 22.61 23.20 22.52 23.00 379,400 +0.34(+1.50%)
Jul 14, 2004 22.58 22.87 22.51 22.66 307,100 -0.05(-0.24%)
Jul 13, 2004 22.59 22.74 22.45 22.71 448,300 +0.14(+0.62%)
Jul 12, 2004 22.56 22.77 22.20 22.57 490,600 -0.01(-0.07%)
Jul 09, 2004 22.26 22.66 22.26 22.58 347,300 +0.23(+1.03%)
Jul 08, 2004 23.00 23.00 22.30 22.36 581,000 -0.60(-2.64%)
Jul 07, 2004 22.68 22.97 22.64 22.96 283,100 +0.23(+1.03%)
Jul 06, 2004 22.80 22.96 22.58 22.73 659,500 -0.04(-0.20%)
Jul 02, 2004 22.84 22.92 22.61 22.77 331,600 +0.01(+0.04%)
Jul 01, 2004 23.14 23.38 22.64 22.76 737,100 -0.16(-0.70%)
Jun 30, 2004 22.33 22.92 22.30 22.92 763,600 +0.32(+1.39%)
Jun 29, 2004 22.73 23.08 22.55 22.61 667,300 -0.21(-0.94%)
Jun 28, 2004 22.50 22.88 22.42 22.82 882,200 +0.36(+1.60%)
Jun 25, 2004 21.83 22.50 21.83 22.46 1,026,600 +0.61(+2.79%)
Jun 24, 2004 22.16 22.16 21.73 21.85 289,300 -0.23(-1.06%)
Jun 23, 2004 21.62 22.08 21.61 22.08 534,800 +0.45(+2.10%)
Jun 22, 2004 21.33 21.63 21.00 21.63 383,600 +0.33(+1.57%)
Jun 21, 2004 21.48 21.51 21.26 21.30 382,400 -0.20(-0.95%)
Jun 18, 2004 21.42 21.75 21.35 21.50 521,900 +0.00(+0.02%)
Jun 17, 2004 21.48 21.58 21.25 21.50 243,800 -0.06(-0.28%)
Jun 16, 2004 21.61 21.68 21.32 21.55 270,600 -0.02(-0.07%)
Jun 15, 2004 21.38 21.71 21.36 21.57 394,600 +0.39(+1.82%)
Jun 14, 2004 21.35 21.40 21.16 21.18 364,900 -0.20(-0.94%)
Jun 10, 2004 21.36 21.47 21.25 21.39 380,800 +0.14(+0.64%)
Jun 09, 2004 21.36 21.43 21.21 21.25 284,000 -0.26(-1.23%)
Jun 08, 2004 21.17 21.52 21.09 21.51 382,800 +0.36(+1.70%)
Jun 07, 2004 20.92 21.21 20.83 21.16 355,000 +0.32(+1.54%)
Jun 04, 2004 20.86 21.08 20.70 20.83 411,800 +0.08(+0.39%)
Jun 03, 2004 20.95 21.02 20.75 20.75 284,700 -0.28(-1.31%)
Jun 02, 2004 21.02 21.12 20.89 21.03 393,200 +0.08(+0.38%)
Jun 01, 2004 20.57 20.98 20.52 20.95 651,600 +0.16(+0.77%)
May 28, 2004 20.52 20.79 20.49 20.79 250,800 +0.23(+1.09%)
May 27, 2004 20.67 20.75 20.33 20.57 387,400 -0.07(-0.34%)
May 26, 2004 20.66 20.78 20.50 20.64 297,000 -0.17(-0.82%)
May 25, 2004 20.02 20.81 19.98 20.80 683,400 +0.81(+4.05%)
May 24, 2004 19.97 20.08 19.86 20.00 460,100 +0.13(+0.68%)
May 21, 2004 19.63 19.86 19.51 19.86 533,900 +0.33(+1.69%)
May 20, 2004 19.60 19.70 19.50 19.53 431,900 +0.05(+0.26%)
May 19, 2004 19.89 20.03 19.43 19.48 889,000 -0.29(-1.47%)
May 18, 2004 19.85 19.92 19.48 19.77 857,100 -0.05(-0.23%)
May 17, 2004 20.07 20.08 19.70 19.82 617,400 -0.27(-1.37%)
May 14, 2004 20.23 20.33 19.90 20.09 305,400 -0.07(-0.32%)
May 13, 2004 20.32 20.42 19.93 20.16 286,900 -0.08(-0.40%)
May 12, 2004 20.01 20.27 19.88 20.24 651,100 +0.11(+0.55%)
May 11, 2004 20.42 20.56 19.93 20.12 543,300 -0.30(-1.47%)
May 10, 2004 20.46 20.59 20.26 20.42 604,600 -0.19(-0.90%)
May 07, 2004 20.58 20.95 20.40 20.61 712,400 -0.10(-0.48%)
May 06, 2004 20.62 20.95 20.38 20.71 616,400 +0.03(+0.15%)
May 05, 2004 20.45 20.73 20.14 20.68 442,900 +0.23(+1.10%)
May 04, 2004 20.67 20.73 20.31 20.45 592,000 -0.32(-1.52%)
May 03, 2004 20.46 20.97 20.36 20.77 780,700 +0.25(+1.22%)
Apr 30, 2004 20.67 20.95 20.38 20.52 373,900 -0.10(-0.48%)
Apr 29, 2004 20.76 21.25 20.42 20.62 585,700 -0.09(-0.43%)
Apr 28, 2004 20.82 20.93 20.46 20.71 709,500 -0.16(-0.77%)
Apr 27, 2004 20.91 21.24 20.68 20.87 519,700 +0.11(+0.51%)
Apr 26, 2004 21.00 21.33 20.55 20.76 251,100 -0.18(-0.86%)
Apr 23, 2004 20.89 21.00 20.43 20.95 501,900 -0.04(-0.21%)
Apr 22, 2004 20.71 21.25 20.50 20.99 454,800 +0.21(+1.03%)
Apr 21, 2004 20.77 20.95 20.39 20.77 512,900 -0.22(-1.05%)
Apr 20, 2004 20.89 21.24 20.67 21.00 493,800 -0.04(-0.19%)
Apr 19, 2004 20.85 21.04 20.54 21.04 249,900 +0.21(+1.01%)
Apr 16, 2004 20.79 21.00 20.71 20.83 431,900 -0.15(-0.72%)
Apr 15, 2004 20.88 21.13 20.73 20.98 372,800 +0.08(+0.36%)
Apr 14, 2004 20.83 20.96 20.70 20.90 682,300 -0.02(-0.12%)
Apr 13, 2004 21.19 21.27 20.83 20.92 471,600 -0.30(-1.39%)
Apr 12, 2004 21.12 21.38 20.88 21.22 440,800 +0.16(+0.78%)
Apr 08, 2004 21.44 21.74 20.91 21.05 506,600 -0.53(-2.46%)
Apr 07, 2004 21.91 22.00 21.36 21.58 722,800 -0.34(-1.55%)
Apr 06, 2004 21.77 22.08 21.75 21.92 714,100 +0.13(+0.62%)
Apr 05, 2004 21.68 21.83 21.50 21.79 318,900 +0.14(+0.62%)
Apr 02, 2004 21.40 21.70 21.40 21.66 524,600 +0.36(+1.71%)
Apr 01, 2004 21.24 21.45 21.11 21.29 1,133,800 +0.54(+2.60%)
Mar 31, 2004 20.73 20.77 20.48 20.75 378,300 +0.03(+0.14%)
Mar 30, 2004 20.48 20.72 20.30 20.72 427,900 +0.26(+1.27%)
Mar 29, 2004 20.29 20.75 20.25 20.46 486,700 +0.11(+0.54%)
Mar 26, 2004 20.41 20.50 20.30 20.35 263,400 -0.17(-0.83%)
Mar 25, 2004 20.37 20.54 20.20 20.52 575,300 +0.23(+1.13%)
Mar 24, 2004 19.54 20.36 19.54 20.29 1,247,000 +0.72(+3.68%)
Mar 23, 2004 19.25 19.75 19.13 19.57 955,400 +0.76(+4.04%)
Mar 22, 2004 19.14 19.23 18.74 18.81 479,900 -0.34(-1.75%)
Mar 19, 2004 19.67 19.67 19.14 19.14 334,300 -0.49(-2.52%)
Mar 18, 2004 19.60 19.75 19.50 19.64 407,500 -0.01(-0.03%)
Mar 17, 2004 19.34 19.80 19.14 19.64 425,500 +0.38(+1.97%)
Mar 16, 2004 19.48 19.55 19.13 19.26 453,100 -0.09(-0.44%)
Mar 15, 2004 19.55 19.80 19.35 19.35 386,800 -0.51(-2.59%)
Mar 12, 2004 19.59 19.86 19.40 19.86 433,500 +0.48(+2.45%)
Mar 11, 2004 19.49 19.88 19.33 19.39 707,000 -0.06(-0.31%)
Mar 10, 2004 19.74 19.98 19.45 19.45 646,000 -0.41(-2.09%)
Mar 09, 2004 19.70 20.08 19.70 19.86 643,700 +0.03(+0.15%)
Mar 08, 2004 20.07 20.07 19.46 19.83 1,314,000 -0.16(-0.80%)
Mar 05, 2004 19.82 20.24 19.82 20.00 672,100 -0.04(-0.20%)
Mar 04, 2004 19.80 20.05 19.80 20.04 360,300 +0.12(+0.63%)
Mar 03, 2004 19.94 20.03 19.70 19.91 574,800 -0.04(-0.20%)
Mar 02, 2004 20.08 20.53 19.86 19.95 545,500 -0.21(-1.07%)
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.