C.H. Robinson Worldwide (NQ: CHRW )

102.96 +0.92 (+0.90%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 42.43 42.61 42.19 42.31 1,190,053 +0.28(+0.66%)
Aug 30, 2012 42.34 42.38 42.03 42.04 1,357,057 -0.57(-1.33%)
Aug 29, 2012 42.07 42.65 41.99 42.61 1,338,624 +0.35(+0.83%)
Aug 27, 2012 42.74 42.92 42.07 42.25 834,877 -0.47(-1.10%)
Aug 24, 2012 42.45 42.86 42.34 42.73 1,050,951 +0.26(+0.62%)
Aug 23, 2012 42.79 42.79 42.34 42.46 1,066,109 -0.34(-0.79%)
Aug 22, 2012 42.84 42.96 42.43 42.80 1,228,855 -0.11(-0.26%)
Aug 21, 2012 42.90 43.23 42.78 42.91 2,328,116 -0.02(-0.05%)
Aug 20, 2012 42.61 43.05 42.42 42.93 1,457,217 +0.30(+0.70%)
Aug 17, 2012 42.55 42.67 42.14 42.64 1,798,365 +0.28(+0.65%)
Aug 16, 2012 41.96 42.76 41.71 42.36 2,168,399 +0.58(+1.38%)
Aug 15, 2012 41.15 41.81 41.13 41.78 1,034,067 +0.51(+1.23%)
Aug 14, 2012 41.04 41.49 40.79 41.27 1,776,324 +0.46(+1.12%)
Aug 13, 2012 40.42 40.95 40.39 40.82 1,377,314 +0.28(+0.70%)
Aug 10, 2012 40.18 40.62 40.06 40.54 920,316 +0.32(+0.80%)
Aug 09, 2012 40.30 40.38 40.11 40.21 1,327,911 -0.07(-0.19%)
Aug 08, 2012 39.99 40.38 39.79 40.29 1,819,381 +0.12(+0.30%)
Aug 07, 2012 40.36 40.45 40.11 40.17 1,451,143 +0.08(+0.21%)
Aug 06, 2012 40.37 40.39 40.02 40.09 1,405,865 +0.02(+0.06%)
Aug 03, 2012 40.42 40.56 40.02 40.06 1,952,773 +0.34(+0.87%)
Aug 02, 2012 39.41 39.80 38.85 39.72 1,911,943 +0.22(+0.55%)
Aug 01, 2012 39.60 39.76 38.81 39.50 1,724,357 +0.00(+0.00%)
Jul 31, 2012 39.59 39.94 39.47 39.50 1,360,385 -0.30(-0.75%)
Jul 30, 2012 39.77 40.11 39.67 39.80 1,567,026 -0.07(-0.19%)
Jul 27, 2012 39.41 40.11 39.41 39.88 2,321,434 +0.83(+2.12%)
Jul 26, 2012 39.55 40.03 38.73 39.05 2,871,727 +0.01(+0.02%)
Jul 25, 2012 40.37 40.51 37.98 39.04 8,773,069 -3.00(-7.15%)
Jul 24, 2012 42.07 42.29 41.57 42.04 1,893,370 -0.25(-0.58%)
Jul 23, 2012 41.84 42.37 41.48 42.29 1,807,157 -0.28(-0.67%)
Jul 20, 2012 44.47 44.47 42.50 42.58 2,818,560 -1.92(-4.32%)
Jul 19, 2012 44.39 44.71 44.14 44.50 1,145,428 +0.22(+0.49%)
Jul 18, 2012 43.25 44.44 43.23 44.28 1,785,339 +0.96(+2.23%)
Jul 17, 2012 43.32 43.35 42.48 43.32 2,081,753 -0.73(-1.65%)
Jul 16, 2012 44.98 45.06 43.99 44.04 1,416,678 -1.03(-2.29%)
Jul 13, 2012 44.18 45.21 44.18 45.07 2,094,037 +1.01(+2.29%)
Jul 12, 2012 44.23 44.42 43.73 44.06 1,181,464 -0.49(-1.09%)
Jul 11, 2012 44.74 45.01 44.09 44.55 1,192,158 -0.23(-0.52%)
Jul 10, 2012 45.41 45.55 44.63 44.78 1,374,875 -0.25(-0.55%)
Jul 09, 2012 45.19 45.67 44.99 45.03 1,268,528 -0.20(-0.45%)
Jul 06, 2012 45.72 46.03 44.92 45.23 1,256,079 -0.70(-1.51%)
Jul 05, 2012 46.32 46.32 45.74 45.92 1,583,293 -0.31(-0.68%)
Jul 03, 2012 45.98 46.31 45.11 46.24 2,199,813 +0.75(+1.66%)
Jul 02, 2012 43.94 45.78 43.36 45.48 3,814,467 +1.73(+3.96%)
Jun 29, 2012 43.01 43.82 42.93 43.75 1,309,760 +1.40(+3.30%)
Jun 28, 2012 42.16 42.52 41.87 42.35 1,381,424 -0.13(-0.32%)
Jun 27, 2012 42.22 42.58 42.04 42.49 1,279,283 +0.43(+1.03%)
Jun 26, 2012 42.26 42.34 41.37 42.05 1,826,733 -0.06(-0.14%)
Jun 25, 2012 42.46 42.64 41.87 42.11 1,368,550 -0.77(-1.80%)
Jun 22, 2012 43.03 43.12 42.39 42.88 1,647,947 -0.34(-0.80%)
Jun 21, 2012 44.46 44.58 43.21 43.23 1,387,768 -1.11(-2.50%)
Jun 20, 2012 44.80 44.80 43.88 44.33 1,070,390 -0.37(-0.84%)
Jun 19, 2012 44.10 44.84 44.06 44.71 1,366,778 +0.60(+1.36%)
Jun 18, 2012 43.52 44.31 43.44 44.11 1,217,547 +0.34(+0.77%)
Jun 15, 2012 43.52 43.82 43.31 43.77 1,598,801 +0.40(+0.93%)
Jun 14, 2012 43.03 43.53 42.73 43.37 1,525,814 +0.55(+1.27%)
Jun 13, 2012 43.21 43.71 42.76 42.82 1,438,276 -0.47(-1.09%)
Jun 12, 2012 43.05 43.33 42.71 43.29 1,133,633 +0.35(+0.82%)
Jun 11, 2012 43.61 43.78 42.87 42.94 877,607 -0.35(-0.81%)
Jun 08, 2012 42.76 43.40 42.68 43.29 1,506,809 +0.26(+0.61%)
Jun 07, 2012 43.86 44.29 42.97 43.03 1,614,630 -0.35(-0.81%)
Jun 06, 2012 42.63 43.47 42.51 43.38 1,739,593 +1.06(+2.51%)
Jun 05, 2012 42.16 42.62 41.77 42.32 2,199,451 -0.05(-0.12%)
Jun 04, 2012 42.14 42.68 41.78 42.37 3,950,346 -0.15(-0.35%)
Jun 01, 2012 42.76 43.47 42.47 42.52 3,387,005 -1.02(-2.35%)
May 31, 2012 43.71 43.97 42.83 43.55 2,897,412 -0.61(-1.39%)
May 30, 2012 44.89 44.90 44.16 44.16 1,852,106 -1.02(-2.25%)
May 29, 2012 44.73 45.47 44.58 45.18 1,589,783 +0.80(+1.81%)
May 25, 2012 44.56 44.65 44.08 44.37 1,760,460 -0.10(-0.22%)
May 24, 2012 44.86 44.99 44.14 44.47 1,666,833 -0.37(-0.83%)
May 23, 2012 44.17 45.00 43.91 44.84 2,013,644 +0.35(+0.79%)
May 22, 2012 44.63 44.88 44.20 44.49 1,406,828 +0.05(+0.12%)
May 21, 2012 43.87 44.52 43.68 44.44 2,070,134 +0.67(+1.53%)
May 18, 2012 44.60 44.72 43.68 43.77 2,046,020 -0.56(-1.27%)
May 17, 2012 45.01 45.29 44.34 44.34 1,620,797 -0.73(-1.62%)
May 16, 2012 45.50 45.69 45.04 45.07 1,608,849 -0.11(-0.25%)
May 15, 2012 45.12 45.51 44.75 45.18 1,401,285 +0.24(+0.53%)
May 14, 2012 44.79 45.18 44.68 44.94 1,121,401 -0.27(-0.59%)
May 11, 2012 44.92 45.44 44.82 45.21 1,112,594 +0.22(+0.48%)
May 10, 2012 45.31 45.62 44.78 44.99 1,078,229 -0.11(-0.25%)
May 09, 2012 45.13 45.32 44.60 45.10 1,830,362 -0.48(-1.06%)
May 08, 2012 45.01 45.67 44.78 45.59 2,096,113 +0.34(+0.76%)
May 07, 2012 45.06 45.54 44.79 45.24 1,430,204 +0.18(+0.40%)
May 04, 2012 45.56 45.56 44.78 45.07 1,885,757 -0.59(-1.30%)
May 03, 2012 46.30 46.30 45.55 45.66 3,020,795 -0.65(-1.41%)
May 02, 2012 45.32 46.58 44.98 46.31 5,491,005 +1.12(+2.47%)
May 01, 2012 44.40 45.45 44.02 45.20 2,985,159 +0.79(+1.77%)
Apr 30, 2012 44.03 44.61 43.94 44.41 2,989,079 +0.54(+1.22%)
Apr 27, 2012 44.33 44.58 43.79 43.88 3,542,733 -0.16(-0.35%)
Apr 26, 2012 44.89 45.14 43.66 44.03 4,273,108 -1.25(-2.76%)
Apr 25, 2012 47.53 47.61 44.60 45.28 12,086,202 -3.66(-7.47%)
Apr 24, 2012 48.97 49.32 48.72 48.94 1,594,676 +0.22(+0.46%)
Apr 23, 2012 49.06 49.06 48.43 48.72 1,258,864 -0.74(-1.49%)
Apr 20, 2012 48.66 49.62 48.43 49.45 2,026,529 +0.28(+0.57%)
Apr 19, 2012 49.53 50.04 49.04 49.17 1,832,257 -0.54(-1.08%)
Apr 18, 2012 49.52 49.81 49.24 49.70 1,665,839 +0.56(+1.13%)
Apr 17, 2012 48.31 49.27 48.27 49.15 1,670,602 +0.97(+2.01%)
Apr 16, 2012 47.73 48.29 47.50 48.18 1,130,703 +0.51(+1.06%)
Apr 13, 2012 47.73 47.86 47.44 47.67 1,229,498 -0.30(-0.62%)
Apr 12, 2012 47.77 48.22 47.54 47.97 2,209,676 +0.39(+0.83%)
Apr 11, 2012 47.48 48.01 47.22 47.58 1,541,030 +0.49(+1.04%)
Apr 10, 2012 47.33 47.35 46.90 47.09 1,989,949 -0.49(-1.03%)
Apr 09, 2012 47.94 47.95 47.21 47.58 1,378,903 -0.83(-1.72%)
Apr 05, 2012 48.38 48.69 48.30 48.41 951,460 -0.30(-0.61%)
Apr 04, 2012 48.41 48.80 48.27 48.71 1,083,954 -0.14(-0.29%)
Apr 03, 2012 48.88 49.09 48.39 48.85 845,113 -0.15(-0.30%)
Apr 02, 2012 48.63 49.34 48.57 49.00 1,406,487 +0.31(+0.64%)
Mar 30, 2012 48.33 49.06 48.16 48.69 1,825,313 +0.54(+1.13%)
Mar 29, 2012 48.19 48.32 47.62 48.14 2,431,201 -0.26(-0.54%)
Mar 28, 2012 48.71 48.77 48.05 48.40 967,688 -0.18(-0.37%)
Mar 27, 2012 48.43 48.60 48.05 48.58 1,003,516 +0.12(+0.25%)
Mar 26, 2012 48.40 48.54 48.09 48.46 1,128,677 +0.57(+1.20%)
Mar 23, 2012 48.08 48.14 47.49 47.89 815,474 -0.06(-0.12%)
Mar 22, 2012 47.85 48.05 47.30 47.95 1,291,931 -0.37(-0.77%)
Mar 21, 2012 47.91 48.39 47.54 48.32 1,336,363 +0.37(+0.78%)
Mar 20, 2012 48.60 48.66 47.87 47.95 1,650,316 -0.83(-1.71%)
Mar 19, 2012 48.81 49.07 48.64 48.78 1,094,720 -0.04(-0.08%)
Mar 16, 2012 48.43 48.96 48.30 48.82 2,341,476 +0.24(+0.49%)
Mar 15, 2012 48.56 48.70 48.25 48.58 2,820,159 +0.00(+0.00%)
Mar 14, 2012 49.35 49.35 48.48 48.58 1,471,357 -0.78(-1.58%)
Mar 13, 2012 49.33 49.56 48.88 49.36 1,710,234 +0.34(+0.70%)
Mar 12, 2012 49.53 49.56 48.64 49.02 972,449 -0.30(-0.62%)
Mar 09, 2012 49.01 49.35 48.55 49.33 805,251 +0.44(+0.90%)
Mar 08, 2012 48.64 49.01 48.36 48.89 1,029,344 +0.52(+1.08%)
Mar 07, 2012 48.42 48.49 47.97 48.37 994,734 +0.12(+0.25%)
Mar 06, 2012 48.51 48.54 48.08 48.25 1,385,955 -0.61(-1.26%)
Mar 05, 2012 49.18 49.27 48.60 48.86 1,201,731 -0.37(-0.75%)
Mar 02, 2012 49.60 49.76 49.17 49.23 1,152,938 -0.47(-0.94%)
Mar 01, 2012 49.31 50.11 49.24 49.70 1,697,780 +0.51(+1.03%)
Feb 29, 2012 49.49 49.79 49.12 49.19 1,952,894 -0.33(-0.66%)
Feb 28, 2012 49.56 49.80 49.16 49.52 1,478,373 +0.01(+0.01%)
Feb 27, 2012 49.46 49.91 49.22 49.51 1,770,042 -0.21(-0.42%)
Feb 24, 2012 50.15 50.29 49.60 49.72 1,495,745 -0.21(-0.43%)
Feb 23, 2012 48.94 50.15 48.93 49.93 1,538,823 +0.93(+1.90%)
Feb 22, 2012 48.97 49.31 48.79 49.00 1,659,439 +0.09(+0.18%)
Feb 21, 2012 49.10 49.10 48.50 48.91 1,417,450 +0.01(+0.02%)
Feb 17, 2012 48.86 49.05 48.44 48.90 1,743,598 -0.07(-0.14%)
Feb 16, 2012 47.23 49.02 47.20 48.97 2,177,544 +1.93(+4.10%)
Feb 15, 2012 48.49 48.53 47.02 47.04 2,498,026 -1.40(-2.89%)
Feb 14, 2012 47.68 48.44 47.43 48.44 2,336,080 +0.54(+1.13%)
Feb 13, 2012 47.17 47.91 47.11 47.90 1,396,871 +0.92(+1.97%)
Feb 10, 2012 46.80 47.05 46.49 46.97 1,594,794 -0.11(-0.23%)
Feb 09, 2012 47.23 47.23 46.96 47.08 1,826,483 +0.03(+0.07%)
Feb 08, 2012 47.34 47.49 46.92 47.05 1,552,503 -0.36(-0.76%)
Feb 07, 2012 47.33 47.56 46.96 47.41 1,276,482 +0.04(+0.09%)
Feb 06, 2012 47.40 47.55 47.25 47.37 1,680,075 -0.28(-0.59%)
Feb 03, 2012 47.92 48.08 47.56 47.65 1,851,215 +0.31(+0.65%)
Feb 02, 2012 47.99 48.45 47.34 47.34 3,756,220 -0.01(-0.02%)
Feb 01, 2012 48.01 48.23 46.88 47.35 9,125,460 -3.57(-7.02%)
Jan 31, 2012 50.48 51.00 49.86 50.92 2,410,540 +0.67(+1.34%)
Jan 30, 2012 50.50 50.52 50.12 50.25 1,604,936 -0.44(-0.86%)
Jan 27, 2012 51.29 51.31 50.46 50.69 1,968,177 -0.70(-1.37%)
Jan 26, 2012 50.69 51.70 50.52 51.39 2,161,970 +1.01(+2.00%)
Jan 25, 2012 49.88 50.42 49.56 50.38 1,749,127 +0.36(+0.71%)
Jan 24, 2012 50.16 50.29 49.74 50.03 1,809,214 -0.31(-0.62%)
Jan 23, 2012 49.98 50.47 49.41 50.34 1,727,891 +0.29(+0.58%)
Jan 20, 2012 50.95 50.95 49.83 50.05 1,899,847 -0.90(-1.76%)
Jan 19, 2012 49.78 50.98 49.77 50.95 1,699,870 +1.17(+2.35%)
Jan 18, 2012 49.19 49.81 49.02 49.78 1,261,619 +0.61(+1.23%)
Jan 17, 2012 49.56 49.71 48.84 49.17 1,118,835 -0.19(-0.39%)
Jan 13, 2012 49.10 49.46 48.29 49.36 1,388,593 +0.29(+0.59%)
Jan 12, 2012 49.33 49.58 49.04 49.07 1,409,870 -0.13(-0.27%)
Jan 11, 2012 49.75 50.06 48.76 49.21 2,399,085 -0.63(-1.26%)
Jan 10, 2012 50.59 51.00 49.81 49.84 1,529,331 -0.16(-0.31%)
Jan 09, 2012 50.33 50.41 49.76 49.99 1,057,753 -0.30(-0.59%)
Jan 06, 2012 50.15 50.57 50.06 50.29 978,809 +0.13(+0.25%)
Jan 05, 2012 50.09 50.28 49.19 50.16 2,296,452 -0.67(-1.32%)
Jan 04, 2012 51.56 51.56 50.81 50.84 1,168,028 -0.78(-1.52%)
Dec 30, 2011 51.84 52.15 51.60 51.62 550,369 -0.22(-0.43%)
Dec 29, 2011 51.69 51.88 51.33 51.84 675,066 +0.39(+0.76%)
Dec 28, 2011 52.39 52.46 51.35 51.45 830,156 -0.87(-1.67%)
Dec 27, 2011 51.71 52.53 51.51 52.32 630,189 +0.53(+1.01%)
Dec 23, 2011 51.55 51.86 51.43 51.80 665,249 +1.13(+2.23%)
Dec 21, 2011 50.61 50.78 50.00 50.66 927,318 +0.19(+0.38%)
Dec 20, 2011 49.13 50.54 49.04 50.47 1,229,405 +2.06(+4.26%)
Dec 19, 2011 49.63 49.93 48.30 48.41 842,241 -0.85(-1.73%)
Dec 16, 2011 49.50 50.49 49.11 49.26 1,704,051 +0.17(+0.35%)
Dec 15, 2011 49.42 49.57 48.87 49.09 774,957 +0.28(+0.57%)
Dec 14, 2011 49.00 49.33 48.74 48.81 994,869 -0.29(-0.58%)
Dec 13, 2011 50.19 50.44 48.79 49.10 996,509 -0.71(-1.42%)
Dec 12, 2011 50.00 50.11 49.26 49.80 859,337 -0.57(-1.14%)
Dec 09, 2011 49.88 50.61 49.69 50.38 851,146 +0.88(+1.77%)
Dec 08, 2011 50.43 50.43 49.37 49.50 1,054,674 -1.15(-2.27%)
Dec 07, 2011 50.19 50.95 49.91 50.65 1,231,963 +0.20(+0.39%)
Dec 06, 2011 51.69 51.69 50.35 50.45 1,836,902 -0.71(-1.38%)
Dec 05, 2011 50.74 51.16 50.66 51.16 1,402,406 +1.12(+2.24%)
Dec 02, 2011 50.02 50.71 49.92 50.04 931,763 +0.24(+0.49%)
Dec 01, 2011 50.26 50.35 49.75 49.80 1,117,885 -0.63(-1.26%)
Nov 30, 2011 49.50 50.45 49.41 50.43 2,387,948 +2.14(+4.44%)
Nov 29, 2011 48.52 49.32 48.24 48.29 1,206,801 -0.20(-0.41%)
Nov 28, 2011 48.03 48.98 48.03 48.49 1,222,678 +1.65(+3.52%)
Nov 25, 2011 46.66 47.29 46.53 46.84 815,009 -0.08(-0.17%)
Nov 23, 2011 47.26 47.48 46.69 46.92 1,360,402 -0.73(-1.53%)
Nov 22, 2011 48.15 48.52 47.59 47.65 1,597,307 -0.69(-1.43%)
Nov 21, 2011 48.15 48.62 47.65 48.34 1,636,744 -0.25(-0.51%)
Nov 18, 2011 48.32 49.05 48.24 48.59 1,709,634 +0.27(+0.55%)
Nov 17, 2011 49.14 49.51 48.12 48.32 2,029,547 -0.94(-1.91%)
Nov 16, 2011 49.99 50.28 49.21 49.27 1,116,083 -1.21(-2.39%)
Nov 15, 2011 50.13 50.74 49.97 50.47 715,289 +0.22(+0.44%)
Nov 14, 2011 50.38 50.83 49.99 50.25 578,718 -0.36(-0.71%)
Nov 11, 2011 50.49 50.79 50.27 50.61 1,176,272 +0.79(+1.58%)
Nov 10, 2011 50.13 50.36 49.43 49.83 1,487,938 +0.39(+0.79%)
Nov 09, 2011 50.74 50.83 49.08 49.44 1,904,409 -2.47(-4.76%)
Nov 08, 2011 50.98 51.95 50.72 51.91 1,238,086 +1.23(+2.43%)
Nov 07, 2011 50.36 50.84 49.74 50.68 1,700,242 +0.10(+0.19%)
Nov 04, 2011 50.40 50.72 49.55 50.58 1,517,409 -0.17(-0.33%)
Nov 03, 2011 50.36 50.89 49.80 50.75 1,629,146 +0.57(+1.14%)
Nov 02, 2011 49.97 50.75 49.41 50.18 1,518,857 +0.88(+1.78%)
Nov 01, 2011 50.21 50.60 49.05 49.30 2,041,100 -1.80(-3.53%)
Oct 31, 2011 51.38 51.80 51.08 51.11 1,683,297 -0.71(-1.38%)
Oct 28, 2011 51.49 52.48 51.49 51.82 1,832,169 +0.10(+0.20%)
Oct 27, 2011 51.53 52.13 51.19 51.72 2,690,424 +1.11(+2.20%)
Oct 26, 2011 51.30 52.61 49.32 50.61 6,095,099 -4.51(-8.19%)
Oct 25, 2011 55.75 55.92 54.99 55.12 1,868,812 -1.08(-1.93%)
Oct 24, 2011 55.35 56.50 55.28 56.20 1,445,825 +0.99(+1.80%)
Oct 21, 2011 54.71 55.21 54.46 55.21 1,240,080 +1.00(+1.85%)
Oct 20, 2011 54.09 54.43 53.11 54.20 1,378,631 +0.15(+0.27%)
Oct 19, 2011 54.32 54.78 53.74 54.06 1,431,726 -0.38(-0.69%)
Oct 18, 2011 53.23 54.90 52.81 54.43 947,903 +1.21(+2.27%)
Oct 17, 2011 53.82 54.04 52.96 53.23 878,996 -0.88(-1.62%)
Oct 14, 2011 53.65 54.19 53.11 54.10 894,964 +1.13(+2.13%)
Oct 13, 2011 53.15 53.34 52.63 52.98 1,136,973 -0.34(-0.64%)
Oct 12, 2011 53.23 53.99 53.21 53.31 1,885,489 -0.68(-1.25%)
Oct 11, 2011 53.51 54.28 53.51 53.99 920,372 +0.20(+0.37%)
Oct 10, 2011 53.00 53.79 52.93 53.79 1,116,528 +1.63(+3.12%)
Oct 07, 2011 52.71 52.88 51.83 52.17 1,702,416 -0.49(-0.92%)
Oct 06, 2011 52.51 53.11 51.67 52.65 1,525,021 +0.69(+1.33%)
Oct 05, 2011 50.22 52.24 49.90 51.96 1,943,514 +1.99(+3.98%)
Oct 04, 2011 48.29 50.03 47.77 49.97 1,967,701 +1.19(+2.44%)
Oct 03, 2011 49.91 51.19 48.71 48.78 2,321,846 -1.62(-3.21%)
Sep 30, 2011 49.88 50.69 49.25 50.40 2,971,928 +0.07(+0.15%)
Sep 29, 2011 50.61 51.14 49.25 50.33 1,090,469 +0.62(+1.24%)
Sep 28, 2011 50.73 51.24 49.69 49.71 940,063 -1.13(-2.22%)
Sep 27, 2011 51.14 51.69 50.49 50.83 1,393,371 +0.67(+1.34%)
Sep 26, 2011 48.83 50.22 48.58 50.16 1,536,671 +1.57(+3.23%)
Sep 23, 2011 47.62 48.78 47.40 48.60 1,774,305 +0.61(+1.27%)
Sep 22, 2011 47.92 48.63 47.34 47.99 2,613,734 -0.93(-1.91%)
Sep 21, 2011 50.90 50.90 48.92 48.92 1,518,992 -1.97(-3.88%)
Sep 20, 2011 51.83 51.93 50.86 50.89 1,540,314 -0.66(-1.28%)
Sep 19, 2011 51.18 51.83 50.70 51.56 1,185,283 -0.21(-0.40%)
Sep 16, 2011 51.76 52.05 51.00 51.76 2,346,943 +0.25(+0.49%)
Sep 15, 2011 51.56 51.67 50.78 51.51 1,461,913 +0.66(+1.29%)
Sep 14, 2011 50.30 51.53 49.22 50.86 1,757,305 +0.85(+1.71%)
Sep 13, 2011 49.28 50.39 49.18 50.00 1,651,329 +0.87(+1.77%)
Sep 12, 2011 48.23 49.24 47.80 49.13 1,820,245 +0.15(+0.30%)
Sep 09, 2011 48.91 49.45 48.54 48.99 1,953,443 -0.40(-0.80%)
Sep 08, 2011 49.71 50.27 49.24 49.38 1,547,982 -0.67(-1.34%)
Sep 07, 2011 48.78 50.06 48.71 50.05 1,304,397 +1.91(+3.98%)
Sep 06, 2011 48.03 48.24 47.43 48.14 2,830,347 -1.17(-2.37%)
Sep 02, 2011 50.13 50.31 48.96 49.31 1,707,710 -1.74(-3.40%)
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.