C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 65.28 65.70 64.47 64.50 3,195,844 -0.23(-0.36%)
May 29, 2008 63.79 65.29 63.17 64.73 1,219,178 +1.18(+1.86%)
May 28, 2008 63.76 63.77 62.88 63.55 1,736,896 +0.26(+0.41%)
May 27, 2008 62.50 63.34 61.94 63.29 1,818,451 +0.91(+1.46%)
May 26, 2008 63.39 63.96 62.04 62.38 1,791,661 +0.00(+0.00%)
May 23, 2008 63.39 63.96 62.04 62.38 1,791,661 -1.71(-2.67%)
May 22, 2008 63.60 64.62 63.25 64.09 1,203,277 +0.52(+0.82%)
May 21, 2008 65.17 65.80 63.33 63.57 1,406,951 -1.25(-1.93%)
May 20, 2008 65.17 66.25 64.49 64.82 971,755 -0.75(-1.14%)
May 19, 2008 64.74 67.35 64.64 65.57 1,952,775 +1.42(+2.21%)
May 16, 2008 65.73 65.73 63.66 64.15 2,129,984 -1.32(-2.02%)
May 15, 2008 65.36 65.81 64.64 65.47 1,438,519 -0.22(-0.33%)
May 14, 2008 65.21 66.60 64.80 65.69 1,284,220 +0.61(+0.94%)
May 13, 2008 65.00 65.09 64.15 65.08 1,268,816 +0.16(+0.25%)
May 12, 2008 63.93 64.97 63.30 64.92 1,520,386 +1.00(+1.56%)
May 09, 2008 63.60 64.30 63.28 63.92 1,173,249 -0.42(-0.65%)
May 08, 2008 64.36 64.81 63.43 64.34 1,443,036 +0.55(+0.86%)
May 07, 2008 67.02 67.24 63.73 63.79 2,514,080 -3.48(-5.17%)
May 06, 2008 66.24 67.36 65.06 67.27 1,440,259 +1.52(+2.31%)
May 05, 2008 65.50 66.25 64.84 65.75 1,186,447 +0.29(+0.44%)
May 02, 2008 66.15 66.96 64.84 65.46 1,912,127 -0.15(-0.23%)
May 01, 2008 63.14 65.73 62.77 65.61 2,906,457 +2.93(+4.67%)
Apr 30, 2008 62.97 64.31 62.51 62.68 1,998,515 +0.01(+0.02%)
Apr 29, 2008 62.34 63.13 61.96 62.67 1,174,912 +0.20(+0.32%)
Apr 28, 2008 61.70 63.12 61.70 62.47 1,272,735 +0.15(+0.24%)
Apr 25, 2008 62.99 62.99 61.62 62.32 1,103,278 -0.81(-1.28%)
Apr 24, 2008 62.40 63.43 60.84 63.13 2,418,016 +0.80(+1.28%)
Apr 23, 2008 61.31 62.80 61.04 62.33 4,035,977 +2.97(+5.00%)
Apr 22, 2008 59.10 59.94 57.92 59.36 2,003,792 +0.12(+0.20%)
Apr 21, 2008 59.91 60.09 58.66 59.24 1,610,699 -0.97(-1.61%)
Apr 18, 2008 60.02 60.24 59.17 60.21 1,663,189 +1.65(+2.82%)
Apr 17, 2008 59.70 59.73 57.86 58.56 1,134,998 -1.27(-2.12%)
Apr 16, 2008 58.42 59.95 58.25 59.83 1,653,967 +1.58(+2.71%)
Apr 15, 2008 57.73 58.26 57.05 58.25 1,429,066 +0.67(+1.16%)
Apr 14, 2008 57.27 58.06 57.04 57.58 1,376,476 +0.19(+0.33%)
Apr 11, 2008 57.35 58.21 57.05 57.39 1,965,447 -0.36(-0.62%)
Apr 10, 2008 58.10 58.10 57.01 57.75 2,166,879 -0.21(-0.36%)
Apr 09, 2008 58.52 59.46 57.75 57.96 2,246,761 -0.71(-1.21%)
Apr 08, 2008 59.53 59.99 58.30 58.67 1,877,645 -1.16(-1.94%)
Apr 07, 2008 58.40 60.74 58.40 59.83 2,862,323 +0.88(+1.49%)
Apr 04, 2008 57.90 59.43 57.35 58.95 2,984,754 +1.51(+2.63%)
Apr 03, 2008 58.40 58.60 56.90 57.44 2,859,424 -1.18(-2.01%)
Apr 02, 2008 57.20 58.97 57.20 58.62 2,577,521 +1.38(+2.41%)
Apr 01, 2008 55.25 57.27 54.43 57.24 2,895,379 +2.84(+5.22%)
Mar 31, 2008 54.58 54.58 53.57 54.40 2,199,489 -0.19(-0.35%)
Mar 28, 2008 55.56 55.95 54.45 54.59 1,807,449 -0.47(-0.85%)
Mar 27, 2008 55.98 56.36 55.00 55.06 1,955,384 -1.18(-2.10%)
Mar 26, 2008 56.91 57.21 55.42 56.24 1,226,428 -0.79(-1.39%)
Mar 25, 2008 56.71 57.45 55.40 57.03 2,498,306 -0.82(-1.42%)
Mar 24, 2008 54.99 58.13 54.92 57.85 2,774,810 +2.83(+5.14%)
Mar 21, 2008 54.16 55.04 53.02 55.02 3,205,978 +0.00(+0.00%)
Mar 20, 2008 54.16 55.04 53.02 55.02 3,205,978 +1.82(+3.42%)
Mar 19, 2008 54.76 55.00 53.20 53.20 2,205,347 -1.30(-2.39%)
Mar 18, 2008 52.40 54.51 52.00 54.50 2,820,968 +2.97(+5.76%)
Mar 17, 2008 53.52 54.25 51.45 51.53 3,030,464 -1.13(-2.15%)
Mar 14, 2008 54.15 54.17 51.88 52.66 1,602,146 -1.01(-1.88%)
Mar 13, 2008 52.23 54.39 51.71 53.67 1,644,196 +0.87(+1.65%)
Mar 12, 2008 52.63 53.84 52.50 52.80 1,898,493 +0.12(+0.23%)
Mar 11, 2008 50.11 52.68 50.11 52.68 1,614,446 +2.82(+5.66%)
Mar 10, 2008 52.00 52.33 49.67 49.86 2,082,458 -2.13(-4.10%)
Mar 07, 2008 51.79 53.19 51.27 51.99 1,390,890 -0.09(-0.17%)
Mar 06, 2008 52.79 53.48 52.02 52.08 1,366,797 -0.72(-1.36%)
Mar 05, 2008 51.65 53.17 51.44 52.80 1,466,800 +1.16(+2.25%)
Mar 04, 2008 51.00 51.99 50.54 51.64 1,933,590 +0.24(+0.47%)
Mar 03, 2008 50.78 51.71 50.59 51.40 1,523,554 +0.63(+1.24%)
Feb 29, 2008 52.15 52.23 50.72 50.77 1,745,714 -2.18(-4.12%)
Feb 28, 2008 53.44 53.57 52.56 52.95 1,943,365 -0.90(-1.67%)
Feb 27, 2008 53.52 54.29 53.15 53.85 1,335,686 +0.34(+0.64%)
Feb 26, 2008 52.77 53.85 52.59 53.51 1,289,216 +0.49(+0.92%)
Feb 25, 2008 52.55 53.13 51.69 53.02 1,300,389 +0.56(+1.07%)
Feb 22, 2008 52.91 52.96 51.12 52.46 1,609,027 -0.19(-0.36%)
Feb 21, 2008 54.78 54.78 52.50 52.65 2,100,978 -1.64(-3.02%)
Feb 20, 2008 53.70 54.73 53.52 54.29 1,653,965 +0.40(+0.74%)
Feb 19, 2008 54.50 54.91 53.29 53.89 1,296,319 +0.06(+0.11%)
Feb 18, 2008 53.77 54.15 53.29 53.83 1,510,516 +0.00(+0.00%)
Feb 15, 2008 53.77 54.15 53.29 53.83 1,510,516 -0.20(-0.37%)
Feb 14, 2008 54.78 54.91 53.93 54.03 1,251,566 -0.97(-1.76%)
Feb 13, 2008 55.06 55.87 54.25 55.00 1,679,460 +0.36(+0.66%)
Feb 12, 2008 54.94 55.33 54.02 54.64 2,003,943 +0.20(+0.37%)
Feb 11, 2008 54.00 54.69 53.33 54.44 1,386,128 +0.38(+0.70%)
Feb 08, 2008 55.32 55.56 53.77 54.06 2,017,718 -1.54(-2.77%)
Feb 07, 2008 54.01 55.73 53.77 55.60 2,198,178 +1.46(+2.70%)
Feb 06, 2008 55.77 55.78 54.07 54.14 1,984,082 -0.61(-1.11%)
Feb 05, 2008 54.01 55.86 53.85 54.75 2,734,108 -0.10(-0.18%)
Feb 04, 2008 56.47 56.56 54.72 54.85 2,013,831 -1.42(-2.52%)
Feb 01, 2008 54.86 56.50 54.71 56.27 2,891,419 +0.73(+1.31%)
Jan 31, 2008 53.38 55.88 53.22 55.54 3,566,444 +1.59(+2.95%)
Jan 30, 2008 51.50 55.39 51.48 53.95 4,049,775 +3.14(+6.18%)
Jan 29, 2008 50.16 51.48 50.16 50.81 2,102,858 +0.51(+1.01%)
Jan 28, 2008 49.51 50.50 49.31 50.30 1,337,659 +0.68(+1.37%)
Jan 25, 2008 49.70 50.82 49.25 49.62 1,486,249 -0.12(-0.24%)
Jan 24, 2008 50.94 51.10 49.14 49.74 2,428,883 -1.27(-2.49%)
Jan 23, 2008 46.45 51.48 46.40 51.01 3,680,857 +3.59(+7.57%)
Jan 22, 2008 46.91 48.11 46.42 47.42 2,825,708 -1.14(-2.35%)
Jan 21, 2008 47.01 49.88 47.00 48.56 2,547,515 +0.00(+0.00%)
Jan 18, 2008 47.01 49.88 47.00 48.56 2,547,515 +1.19(+2.51%)
Jan 17, 2008 48.84 49.69 47.29 47.37 2,208,554 -1.63(-3.33%)
Jan 16, 2008 47.57 49.66 47.52 49.00 1,716,867 +1.17(+2.45%)
Jan 15, 2008 47.90 48.80 47.63 47.83 1,856,826 -0.53(-1.10%)
Jan 14, 2008 47.98 48.69 47.56 48.36 1,170,307 +0.91(+1.92%)
Jan 11, 2008 48.10 48.53 47.17 47.45 1,484,979 -0.98(-2.02%)
Jan 10, 2008 47.59 49.19 47.18 48.43 1,458,828 +0.34(+0.71%)
Jan 09, 2008 47.45 48.46 47.01 48.09 2,091,418 +0.73(+1.54%)
Jan 08, 2008 50.56 50.79 47.21 47.36 2,656,472 -3.26(-6.44%)
Jan 07, 2008 50.51 51.33 49.50 50.62 2,211,811 +0.65(+1.30%)
Jan 04, 2008 51.70 51.90 49.85 49.97 1,779,318 -1.98(-3.81%)
Jan 03, 2008 51.79 52.46 51.67 51.95 1,451,372 +0.07(+0.13%)
Jan 02, 2008 54.24 54.35 51.58 51.88 2,146,420 -2.24(-4.14%)
Jan 01, 2008 53.76 54.36 53.65 54.12 1,037,595 +0.00(+0.00%)
Dec 31, 2007 53.76 54.36 53.65 54.12 1,027,139 +0.10(+0.19%)
Dec 28, 2007 54.42 54.87 53.93 54.02 973,662 +0.25(+0.46%)
Dec 27, 2007 54.45 54.50 53.76 53.77 930,954 -0.72(-1.32%)
Dec 26, 2007 53.84 54.70 53.45 54.49 469,087 +0.39(+0.72%)
Dec 24, 2007 54.25 54.40 53.89 54.10 417,791 +0.10(+0.19%)
Dec 21, 2007 53.32 54.36 52.97 54.00 2,046,899 +1.05(+1.98%)
Dec 20, 2007 52.24 52.97 51.31 52.95 1,106,767 +1.27(+2.46%)
Dec 19, 2007 51.97 52.21 51.44 51.68 888,627 -0.26(-0.50%)
Dec 18, 2007 52.05 52.29 51.29 51.94 1,238,244 +0.44(+0.85%)
Dec 17, 2007 52.03 52.65 51.21 51.50 1,402,569 -0.02(-0.04%)
Dec 14, 2007 52.01 52.40 51.48 51.52 1,319,695 -0.98(-1.87%)
Dec 13, 2007 52.81 53.00 52.14 52.50 1,259,296 -0.19(-0.36%)
Dec 12, 2007 52.57 53.50 51.92 52.69 1,662,039 +0.41(+0.78%)
Dec 11, 2007 54.25 54.44 52.28 52.28 1,349,196 -1.97(-3.63%)
Dec 10, 2007 53.48 54.44 53.18 54.25 1,073,755 +0.37(+0.69%)
Dec 07, 2007 53.31 54.07 52.86 53.88 1,394,783 +0.84(+1.58%)
Dec 06, 2007 53.40 53.40 52.20 53.04 1,544,623 -0.42(-0.79%)
Dec 05, 2007 52.79 53.48 52.35 53.46 1,608,127 +0.43(+0.81%)
Dec 04, 2007 50.70 53.33 50.70 53.03 2,458,586 +1.81(+3.53%)
Dec 03, 2007 51.63 51.63 50.67 51.22 1,743,400 -0.33(-0.64%)
Nov 30, 2007 50.06 51.63 50.06 51.55 2,807,758 +1.28(+2.55%)
Nov 29, 2007 50.41 50.67 49.50 50.27 1,043,155 -0.31(-0.61%)
Nov 28, 2007 48.44 50.62 48.23 50.58 1,591,899 +2.39(+4.96%)
Nov 27, 2007 46.79 48.26 46.46 48.19 1,818,860 +1.75(+3.77%)
Nov 26, 2007 46.56 47.41 46.39 46.44 1,905,570 -0.45(-0.96%)
Nov 23, 2007 46.54 46.94 46.02 46.89 582,646 +0.49(+1.06%)
Nov 21, 2007 45.53 47.05 45.24 46.40 2,119,312 +0.49(+1.07%)
Nov 20, 2007 45.85 46.51 45.02 45.91 1,646,589 +0.06(+0.13%)
Nov 19, 2007 46.33 46.42 45.64 45.85 2,207,065 -0.77(-1.65%)
Nov 16, 2007 46.70 47.20 46.08 46.62 2,925,746 -0.15(-0.32%)
Nov 15, 2007 46.45 47.25 46.45 46.77 1,441,614 +0.25(+0.54%)
Nov 14, 2007 46.15 46.80 46.00 46.52 1,912,355 +0.12(+0.26%)
Nov 13, 2007 45.50 46.59 45.34 46.40 1,845,735 +1.23(+2.72%)
Nov 12, 2007 45.92 46.39 45.01 45.17 2,421,046 -0.83(-1.80%)
Nov 09, 2007 46.07 47.68 46.00 46.00 2,970,023 -1.49(-3.14%)
Nov 08, 2007 46.40 47.62 46.31 47.49 3,461,799 +1.09(+2.35%)
Nov 07, 2007 47.06 47.22 46.40 46.40 3,104,290 -0.96(-2.03%)
Nov 06, 2007 47.15 47.62 46.68 47.36 1,553,269 +0.03(+0.06%)
Nov 05, 2007 47.33 47.72 46.35 47.33 1,594,659 -0.11(-0.23%)
Nov 02, 2007 47.96 48.29 47.07 47.44 1,995,342 -0.04(-0.08%)
Nov 01, 2007 49.13 49.91 47.34 47.48 1,762,596 -2.44(-4.89%)
Oct 31, 2007 49.20 49.92 48.44 49.92 1,638,152 +0.84(+1.71%)
Oct 30, 2007 49.18 50.11 48.98 49.08 1,733,172 -0.32(-0.65%)
Oct 29, 2007 50.53 50.94 49.16 49.40 1,641,885 -1.14(-2.26%)
Oct 26, 2007 51.62 51.72 49.34 50.54 1,047,113 -0.45(-0.88%)
Oct 25, 2007 51.17 51.81 50.13 50.99 1,512,956 -0.17(-0.33%)
Oct 24, 2007 51.70 52.10 49.07 51.16 1,994,773 -0.68(-1.31%)
Oct 23, 2007 53.01 53.48 51.67 51.84 1,604,189 -1.24(-2.34%)
Oct 22, 2007 51.75 53.67 51.36 53.08 1,275,200 +1.32(+2.55%)
Oct 19, 2007 54.01 54.48 51.72 51.76 1,706,645 -2.33(-4.31%)
Oct 18, 2007 53.15 54.24 52.73 54.09 787,806 +0.85(+1.60%)
Oct 17, 2007 53.49 54.69 52.71 53.24 1,165,525 +0.34(+0.64%)
Oct 16, 2007 53.29 54.00 52.73 52.90 1,002,477 -0.54(-1.01%)
Oct 15, 2007 53.56 53.99 52.96 53.44 989,525 -0.28(-0.52%)
Oct 12, 2007 52.22 53.89 51.90 53.72 955,931 +1.76(+3.39%)
Oct 11, 2007 52.12 52.81 51.72 51.96 1,030,984 -0.17(-0.33%)
Oct 10, 2007 53.39 53.39 51.77 52.13 1,203,085 -1.38(-2.58%)
Oct 09, 2007 53.49 53.71 52.37 53.51 1,263,319 +0.42(+0.79%)
Oct 08, 2007 54.06 54.36 52.93 53.09 889,704 -1.16(-2.14%)
Oct 05, 2007 53.36 55.13 53.27 54.25 1,066,146 +1.17(+2.20%)
Oct 04, 2007 53.69 53.97 52.66 53.08 1,024,550 -0.58(-1.08%)
Oct 03, 2007 55.17 55.33 53.33 53.66 1,887,735 -1.67(-3.02%)
Oct 02, 2007 54.86 55.50 54.54 55.33 917,866 +0.30(+0.55%)
Oct 01, 2007 54.40 55.04 54.34 55.03 1,133,243 +0.74(+1.36%)
Sep 28, 2007 55.44 55.57 54.03 54.29 1,627,606 -1.03(-1.86%)
Sep 27, 2007 55.53 55.53 54.62 55.32 671,591 +0.18(+0.33%)
Sep 26, 2007 55.30 55.50 54.48 55.14 1,118,212 -0.16(-0.29%)
Sep 25, 2007 53.64 55.30 53.63 55.30 1,208,610 +1.33(+2.46%)
Sep 24, 2007 53.81 54.88 53.12 53.97 1,098,480 +0.02(+0.04%)
Sep 21, 2007 53.49 54.18 52.91 53.95 2,292,950 +0.86(+1.62%)
Sep 20, 2007 53.58 53.80 52.55 53.09 1,459,526 -0.91(-1.69%)
Sep 19, 2007 53.44 54.12 52.37 54.00 1,336,590 +0.81(+1.52%)
Sep 18, 2007 51.01 53.29 50.57 53.19 1,037,691 +2.43(+4.79%)
Sep 17, 2007 51.35 52.00 50.71 50.76 720,931 -0.99(-1.91%)
Sep 14, 2007 50.14 51.89 50.11 51.75 948,394 +1.14(+2.25%)
Sep 13, 2007 50.71 50.83 49.70 50.61 985,768 +0.41(+0.82%)
Sep 12, 2007 50.51 50.77 49.57 50.20 1,156,733 -0.33(-0.65%)
Sep 11, 2007 49.05 50.54 48.62 50.53 1,255,930 +1.83(+3.76%)
Sep 10, 2007 48.48 49.14 47.83 48.70 1,371,003 +0.55(+1.14%)
Sep 07, 2007 49.55 49.91 47.89 48.15 1,013,999 -1.98(-3.95%)
Sep 06, 2007 49.70 50.23 49.20 50.13 960,897 +0.78(+1.58%)
Sep 05, 2007 49.82 50.16 48.95 49.35 857,225 -0.75(-1.50%)
Sep 04, 2007 49.12 50.67 48.41 50.10 910,251 +1.06(+2.16%)
Aug 31, 2007 48.80 49.33 47.80 49.04 715,503 +0.68(+1.41%)
Aug 30, 2007 48.60 49.03 47.89 48.36 565,866 -0.41(-0.84%)
Aug 29, 2007 47.89 48.78 47.44 48.77 685,750 +1.18(+2.48%)
Aug 28, 2007 48.66 49.19 47.57 47.59 995,639 -1.21(-2.48%)
Aug 27, 2007 49.60 49.69 48.78 48.80 563,503 -0.79(-1.59%)
Aug 24, 2007 48.77 49.61 48.60 49.59 482,532 +0.79(+1.62%)
Aug 23, 2007 49.39 49.63 48.25 48.80 631,937 -0.38(-0.77%)
Aug 22, 2007 47.73 49.30 47.56 49.18 818,429 +1.62(+3.41%)
Aug 21, 2007 47.95 48.50 47.20 47.56 584,085 -0.65(-1.35%)
Aug 20, 2007 48.09 48.77 47.63 48.21 1,092,807 -0.06(-0.12%)
Aug 17, 2007 48.27 49.16 46.58 48.27 2,182,490 +1.18(+2.51%)
Aug 16, 2007 46.97 47.39 45.54 47.09 1,470,563 +0.44(+0.94%)
Aug 15, 2007 47.53 48.50 46.52 46.65 1,011,763 -0.72(-1.52%)
Aug 14, 2007 49.33 49.36 47.37 47.37 1,096,539 -1.76(-3.58%)
Aug 13, 2007 50.06 50.06 48.15 49.13 1,238,827 -0.59(-1.19%)
Aug 10, 2007 51.61 52.82 49.01 49.72 1,904,723 -1.88(-3.64%)
Aug 09, 2007 50.59 54.96 50.17 51.60 2,142,463 +0.18(+0.35%)
Aug 08, 2007 49.33 51.75 49.17 51.42 1,868,776 +1.92(+3.88%)
Aug 07, 2007 48.74 50.09 48.15 49.50 2,166,558 +0.36(+0.73%)
Aug 06, 2007 47.42 49.19 46.86 49.14 1,814,874 +2.10(+4.46%)
Aug 03, 2007 47.55 49.57 47.02 47.04 1,729,284 -2.50(-5.05%)
Aug 02, 2007 49.28 49.55 48.32 49.54 1,374,272 +0.38(+0.77%)
Aug 01, 2007 48.51 49.46 48.13 49.16 1,661,482 +0.51(+1.05%)
Jul 31, 2007 50.03 50.57 48.61 48.65 1,742,314 -1.55(-3.09%)
Jul 30, 2007 49.35 50.54 48.93 50.20 1,536,313 +0.91(+1.85%)
Jul 27, 2007 50.48 50.63 49.25 49.29 1,483,552 -0.41(-0.82%)
Jul 26, 2007 49.49 50.42 48.51 49.70 2,873,232 -0.33(-0.66%)
Jul 25, 2007 52.52 52.73 47.55 50.03 3,764,784 -2.48(-4.72%)
Jul 24, 2007 53.98 54.51 52.12 52.51 1,386,254 -1.35(-2.51%)
Jul 23, 2007 54.31 54.65 53.13 53.86 1,193,561 -0.16(-0.30%)
Jul 20, 2007 54.73 54.77 53.65 54.02 1,565,803 -0.51(-0.94%)
Jul 19, 2007 53.91 54.66 53.68 54.53 981,820 +0.81(+1.51%)
Jul 18, 2007 53.50 54.33 53.12 53.72 1,163,551 +0.17(+0.32%)
Jul 17, 2007 53.35 53.72 52.74 53.55 1,170,329 +0.28(+0.53%)
Jul 16, 2007 52.42 54.19 52.36 53.27 1,481,143 +0.99(+1.89%)
Jul 13, 2007 52.07 52.40 51.85 52.28 637,158 +0.03(+0.06%)
Jul 12, 2007 52.11 52.40 51.67 52.25 1,629,651 +0.20(+0.38%)
Jul 11, 2007 51.20 52.08 51.13 52.05 1,735,486 +0.67(+1.30%)
Jul 10, 2007 51.90 52.40 51.15 51.38 2,402,295 -0.49(-0.94%)
Jul 09, 2007 51.93 52.10 51.58 51.87 1,889,858 -0.13(-0.25%)
Jul 06, 2007 52.00 52.17 51.52 52.00 1,260,310 +0.00(+0.00%)
Jul 05, 2007 53.43 53.43 51.57 52.00 1,566,193 -1.25(-2.35%)
Jul 03, 2007 52.78 53.25 52.21 53.25 550,016 +0.62(+1.18%)
Jul 02, 2007 52.76 53.31 52.35 52.63 983,783 +0.11(+0.21%)
Jun 29, 2007 53.17 53.38 52.31 52.52 1,132,530 -0.64(-1.20%)
Jun 28, 2007 53.26 53.69 52.79 53.16 794,425 -0.10(-0.19%)
Jun 27, 2007 52.64 53.45 52.13 53.26 897,113 +0.16(+0.30%)
Jun 26, 2007 53.56 53.57 52.73 53.10 1,028,087 +0.01(+0.02%)
Jun 25, 2007 53.36 54.19 52.93 53.09 912,359 -0.23(-0.43%)
Jun 22, 2007 53.51 53.83 52.78 53.32 1,422,005 -0.67(-1.24%)
Jun 21, 2007 53.04 54.00 52.82 53.99 836,526 +0.95(+1.79%)
Jun 20, 2007 53.77 54.32 52.90 53.04 903,900 -0.52(-0.97%)
Jun 19, 2007 53.33 53.81 52.90 53.56 741,800 +0.23(+0.43%)
Jun 18, 2007 54.14 54.43 53.10 53.33 1,324,500 -1.43(-2.61%)
Jun 15, 2007 54.70 55.02 54.13 54.76 2,026,400 +0.68(+1.26%)
Jun 14, 2007 53.03 54.34 52.73 54.08 1,235,300 +1.06(+2.00%)
Jun 13, 2007 51.54 53.05 51.24 53.02 1,128,600 +1.52(+2.95%)
Jun 12, 2007 52.26 52.83 51.48 51.50 1,052,700 -1.17(-2.22%)
Jun 11, 2007 52.23 52.98 51.64 52.67 1,106,139 +0.27(+0.52%)
Jun 08, 2007 51.40 52.46 50.84 52.40 1,395,702 +1.10(+2.14%)
Jun 07, 2007 51.80 52.22 51.22 51.30 1,661,214 -0.43(-0.83%)
Jun 06, 2007 52.49 52.73 51.00 51.73 1,075,743 -0.91(-1.73%)
Jun 05, 2007 53.65 53.75 52.30 52.64 1,140,514 -1.01(-1.88%)
Jun 04, 2007 54.22 54.25 53.30 53.65 1,277,005 -0.63(-1.16%)
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.