C.H. Robinson Worldwide (NQ: CHRW )

94.03 USD +2.04 (+2.22%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.31 69.79 68.92 69.38 1,333,996 +0.00(+0.00%)
Oct 29, 2015 67.90 69.49 67.67 69.38 1,882,235 +1.39(+2.04%)
Oct 28, 2015 70.72 70.96 66.54 67.99 3,932,288 -2.00(-2.86%)
Oct 27, 2015 71.57 72.91 69.81 69.99 3,199,434 -2.51(-3.46%)
Oct 26, 2015 73.08 73.34 72.08 72.50 1,176,465 -0.29(-0.40%)
Oct 23, 2015 73.24 73.27 72.37 72.79 1,229,547 +0.07(+0.10%)
Oct 22, 2015 72.35 73.22 72.31 72.72 1,563,224 +0.86(+1.20%)
Oct 21, 2015 72.48 72.97 71.78 71.86 1,120,883 -0.27(-0.37%)
Oct 20, 2015 71.69 72.61 71.69 72.13 861,648 +0.23(+0.32%)
Oct 19, 2015 71.49 72.31 71.23 71.90 827,158 +0.15(+0.21%)
Oct 16, 2015 71.27 72.62 71.27 71.75 818,560 -0.55(-0.76%)
Oct 15, 2015 71.25 72.51 70.37 72.30 1,098,124 +1.34(+1.89%)
Oct 14, 2015 71.61 72.01 70.65 70.96 1,340,787 -0.39(-0.55%)
Oct 13, 2015 71.85 72.20 71.29 71.35 1,012,284 -0.65(-0.90%)
Oct 12, 2015 72.08 72.29 71.41 72.00 895,488 +0.29(+0.40%)
Oct 09, 2015 71.12 72.39 70.85 71.71 1,979,109 +0.82(+1.16%)
Oct 08, 2015 70.04 71.06 69.42 70.89 1,710,300 +0.71(+1.01%)
Oct 07, 2015 70.25 71.02 69.80 70.18 2,008,683 -0.06(-0.09%)
Oct 06, 2015 70.28 70.29 69.33 70.24 1,225,177 +0.20(+0.29%)
Oct 05, 2015 69.18 70.38 68.95 70.04 1,397,629 +1.23(+1.79%)
Oct 02, 2015 66.81 68.83 66.54 68.81 1,565,077 +1.10(+1.62%)
Oct 01, 2015 68.16 68.23 66.89 67.71 1,675,053 -0.07(-0.10%)
Sep 30, 2015 67.58 68.36 67.41 67.78 2,064,235 -0.37(-0.54%)
Sep 29, 2015 67.71 68.24 67.62 68.15 2,089,001 +0.29(+0.43%)
Sep 28, 2015 68.73 69.44 67.82 67.86 1,758,928 -0.67(-0.98%)
Sep 25, 2015 67.65 68.80 67.19 68.53 1,410,631 +1.00(+1.48%)
Sep 24, 2015 67.24 67.94 66.46 67.53 2,097,418 +0.13(+0.19%)
Sep 23, 2015 66.82 67.57 66.53 67.40 1,376,227 +0.54(+0.81%)
Sep 22, 2015 67.56 67.84 66.45 66.86 1,105,284 -1.66(-2.42%)
Sep 21, 2015 67.81 68.86 67.57 68.52 695,795 +0.95(+1.41%)
Sep 18, 2015 68.17 68.34 67.45 67.57 2,349,950 -1.46(-2.12%)
Sep 17, 2015 69.84 69.99 68.89 69.03 1,032,810 -0.76(-1.09%)
Sep 16, 2015 69.46 69.92 69.10 69.79 988,436 +0.30(+0.43%)
Sep 15, 2015 68.70 69.64 68.47 69.49 1,074,796 +0.89(+1.30%)
Sep 14, 2015 69.09 69.43 68.39 68.60 751,190 -0.08(-0.12%)
Sep 11, 2015 68.79 69.07 68.21 68.68 1,364,054 -0.32(-0.46%)
Sep 10, 2015 68.33 69.48 68.16 69.00 1,479,345 +0.17(+0.25%)
Sep 09, 2015 69.51 69.59 68.58 68.83 1,154,964 -0.11(-0.16%)
Sep 08, 2015 68.76 69.12 68.17 68.94 1,287,317 +1.24(+1.83%)
Sep 04, 2015 67.42 67.70 67.70 67.70 1,207,500 -0.50(-0.73%)
Sep 03, 2015 68.72 69.37 68.08 68.20 1,390,103 -0.54(-0.79%)
Sep 02, 2015 67.29 68.75 66.93 68.74 3,147,423 +2.74(+4.15%)
Sep 01, 2015 66.08 67.08 65.74 66.00 1,640,641 -1.43(-2.12%)
Aug 31, 2015 66.97 68.10 66.59 67.43 1,336,251 +0.19(+0.28%)
Aug 28, 2015 67.69 68.05 66.71 67.24 1,917,880 -0.58(-0.86%)
Aug 27, 2015 67.70 68.00 66.78 67.82 1,545,098 +0.56(+0.83%)
Aug 26, 2015 65.74 67.31 65.53 67.26 2,446,983 +3.12(+4.86%)
Aug 25, 2015 65.87 66.45 64.09 64.14 2,283,243 -1.02(-1.57%)
Aug 24, 2015 65.17 66.81 64.09 65.16 3,481,531 -2.08(-3.09%)
Aug 21, 2015 68.36 68.86 67.09 67.24 1,545,765 -1.98(-2.86%)
Aug 20, 2015 70.02 70.32 69.13 69.22 1,671,040 -1.61(-2.27%)
Aug 19, 2015 70.06 71.15 69.22 70.83 1,780,740 +1.08(+1.55%)
Aug 18, 2015 69.72 70.37 69.48 69.75 1,151,983 +0.06(+0.09%)
Aug 17, 2015 69.21 69.72 68.54 69.69 976,651 +0.29(+0.42%)
Aug 14, 2015 68.85 69.47 68.66 69.40 678,930 +0.69(+1.00%)
Aug 13, 2015 69.03 69.27 68.59 68.71 813,010 -0.39(-0.56%)
Aug 12, 2015 69.16 69.20 68.42 69.10 1,670,993 -0.74(-1.06%)
Aug 11, 2015 69.19 70.04 68.87 69.84 1,065,630 +0.26(+0.37%)
Aug 10, 2015 69.51 69.94 69.22 69.58 790,201 +0.73(+1.06%)
Aug 07, 2015 69.56 69.56 68.23 68.85 1,235,129 -0.82(-1.18%)
Aug 06, 2015 70.55 70.58 69.02 69.67 1,278,012 -0.64(-0.91%)
Aug 05, 2015 71.09 71.50 70.19 70.31 1,329,265 -0.11(-0.16%)
Aug 04, 2015 70.81 71.38 70.01 70.42 2,144,804 -0.30(-0.42%)
Aug 03, 2015 70.14 70.94 70.02 70.72 1,554,528 +0.57(+0.81%)
Jul 31, 2015 70.32 70.59 69.65 70.15 1,433,716 +0.28(+0.40%)
Jul 30, 2015 69.44 70.01 69.00 69.87 2,483,069 +0.02(+0.03%)
Jul 29, 2015 70.00 71.34 69.11 69.85 3,464,914 +3.12(+4.68%)
Jul 28, 2015 64.80 66.88 64.39 66.73 2,039,359 +1.97(+3.04%)
Jul 27, 2015 63.86 64.93 63.86 64.76 1,285,988 +0.45(+0.70%)
Jul 24, 2015 64.45 64.84 63.98 64.31 989,534 -0.11(-0.17%)
Jul 23, 2015 65.00 65.11 64.30 64.42 1,105,258 -0.83(-1.27%)
Jul 22, 2015 65.27 66.00 65.11 65.25 1,704,190 -0.14(-0.21%)
Jul 21, 2015 63.76 65.65 63.45 65.39 2,126,626 +1.72(+2.70%)
Jul 20, 2015 63.04 63.75 62.94 63.67 866,078 +0.67(+1.06%)
Jul 17, 2015 63.26 64.09 62.90 63.00 1,258,419 -0.32(-0.51%)
Jul 16, 2015 63.32 63.79 63.10 63.32 949,185 +0.28(+0.44%)
Jul 15, 2015 64.40 64.64 62.88 63.04 1,324,228 -1.28(-1.99%)
Jul 14, 2015 64.79 64.86 64.09 64.32 1,183,286 -0.51(-0.79%)
Jul 13, 2015 63.73 64.93 63.67 64.83 1,199,921 +1.28(+2.01%)
Jul 10, 2015 62.78 63.81 62.37 63.55 1,265,310 +1.39(+2.24%)
Jul 09, 2015 62.72 63.11 62.18 62.16 971,898 +0.27(+0.44%)
Jul 08, 2015 62.65 62.97 61.64 61.89 1,283,836 -1.31(-2.07%)
Jul 07, 2015 62.30 63.26 61.99 63.20 1,494,204 +1.04(+1.67%)
Jul 06, 2015 62.17 63.06 61.90 62.16 1,141,928 -0.90(-1.43%)
Jul 02, 2015 62.53 63.06 63.06 63.06 1,604,800 +0.79(+1.27%)
Jul 01, 2015 62.79 62.94 62.21 62.27 1,254,039 -0.12(-0.19%)
Jun 30, 2015 62.36 63.74 62.07 62.39 1,400,969 +0.70(+1.13%)
Jun 29, 2015 62.46 62.97 61.68 61.69 1,239,360 -1.35(-2.14%)
Jun 26, 2015 62.70 63.28 62.45 63.04 1,332,946 +0.57(+0.91%)
Jun 25, 2015 62.74 62.96 62.37 62.47 1,087,163 -0.13(-0.21%)
Jun 24, 2015 63.92 64.12 62.57 62.60 1,170,663 -1.17(-1.83%)
Jun 23, 2015 64.70 64.70 63.58 63.77 718,767 -0.39(-0.61%)
Jun 22, 2015 64.66 64.80 64.06 64.16 778,155 -0.05(-0.08%)
Jun 19, 2015 64.76 64.88 64.06 64.21 1,419,736 -0.59(-0.91%)
Jun 18, 2015 64.29 65.43 64.15 64.80 2,004,893 +0.78(+1.21%)
Jun 17, 2015 63.92 64.29 63.69 64.03 1,580,670 +0.10(+0.15%)
Jun 16, 2015 63.63 64.09 63.52 63.93 1,674,101 +0.18(+0.28%)
Jun 15, 2015 63.22 63.81 62.78 63.75 1,344,642 +0.05(+0.08%)
Jun 12, 2015 63.99 64.17 63.14 63.70 1,500,845 -0.62(-0.96%)
Jun 11, 2015 63.89 64.44 63.89 64.32 1,102,513 +0.50(+0.78%)
Jun 10, 2015 63.95 64.54 63.70 63.82 1,148,102 +0.05(+0.08%)
Jun 09, 2015 63.15 64.65 63.06 63.77 2,153,683 +0.42(+0.66%)
Jun 08, 2015 63.96 64.00 63.21 63.35 1,609,562 -0.83(-1.29%)
Jun 05, 2015 63.07 64.41 63.07 64.18 2,217,296 +0.83(+1.31%)
Jun 04, 2015 64.09 64.28 63.14 63.35 2,388,952 -1.27(-1.97%)
Jun 03, 2015 61.97 64.98 61.90 64.62 3,306,960 +2.98(+4.83%)
Jun 02, 2015 61.65 62.33 61.46 61.64 3,272,268 -0.47(-0.76%)
Jun 01, 2015 62.04 62.29 61.46 62.11 1,615,872 +0.38(+0.62%)
May 29, 2015 62.35 62.69 61.55 61.73 2,290,911 -0.77(-1.23%)
May 28, 2015 63.31 63.57 62.27 62.50 1,618,058 -0.86(-1.36%)
May 27, 2015 62.98 63.55 62.58 63.36 1,290,649 +0.43(+0.68%)
May 26, 2015 63.39 63.59 62.68 62.93 1,893,288 -1.10(-1.72%)
May 22, 2015 64.08 64.03 64.03 64.03 1,066,900 -0.23(-0.36%)
May 21, 2015 63.94 64.49 63.74 64.26 1,543,701 +0.35(+0.55%)
May 20, 2015 64.83 64.92 63.86 63.91 904,698 -0.95(-1.46%)
May 19, 2015 65.41 65.77 64.78 64.86 1,260,687 -0.55(-0.84%)
May 18, 2015 64.53 65.53 64.34 65.41 1,402,492 +0.89(+1.38%)
May 15, 2015 64.55 65.09 64.26 64.52 1,043,532 +0.14(+0.22%)
May 14, 2015 64.90 64.91 64.12 64.38 1,563,943 -0.16(-0.25%)
May 13, 2015 64.95 65.55 64.42 64.54 1,133,603 -0.45(-0.69%)
May 12, 2015 64.97 65.22 64.60 64.99 1,130,823 -0.28(-0.43%)
May 11, 2015 65.43 66.00 65.00 65.27 1,234,202 -0.43(-0.65%)
May 08, 2015 65.89 66.84 65.66 65.70 1,856,033 +0.47(+0.72%)
May 07, 2015 64.44 65.65 64.44 65.23 1,755,167 +0.68(+1.05%)
May 06, 2015 64.45 64.76 63.87 64.55 1,638,997 +0.56(+0.88%)
May 05, 2015 65.68 66.01 63.96 63.99 1,803,861 -2.09(-3.16%)
May 04, 2015 65.83 66.52 65.31 66.08 3,001,252 +1.34(+2.07%)
May 01, 2015 64.72 65.39 64.51 64.74 1,896,001 +0.35(+0.54%)
Apr 30, 2015 64.42 64.72 64.01 64.39 2,555,544 -0.33(-0.52%)
Apr 29, 2015 64.83 65.36 64.01 64.72 3,014,379 -1.01(-1.53%)
Apr 28, 2015 66.15 66.50 64.94 65.73 6,254,526 -3.21(-4.66%)
Apr 27, 2015 67.50 69.96 67.27 68.94 5,273,600 -1.71(-2.42%)
Apr 24, 2015 70.85 70.92 70.23 70.65 1,028,851 +0.03(+0.04%)
Apr 23, 2015 70.06 71.00 70.04 70.62 937,026 +0.19(+0.27%)
Apr 22, 2015 70.49 70.65 70.02 70.43 927,197 -0.11(-0.16%)
Apr 21, 2015 70.18 70.87 70.03 70.54 1,353,847 +0.45(+0.64%)
Apr 20, 2015 69.07 70.70 68.86 70.09 1,567,438 +1.52(+2.22%)
Apr 17, 2015 68.72 68.96 68.36 68.57 1,847,306 -0.94(-1.35%)
Apr 16, 2015 70.03 70.17 69.38 69.51 1,106,692 -0.72(-1.03%)
Apr 15, 2015 70.75 71.22 69.84 70.23 1,583,984 -0.55(-0.78%)
Apr 14, 2015 70.13 71.10 69.58 70.78 1,600,214 +0.41(+0.58%)
Apr 13, 2015 71.85 71.90 70.23 70.37 1,489,802 -1.69(-2.35%)
Apr 10, 2015 71.83 72.27 71.51 72.06 1,039,479 +0.42(+0.59%)
Apr 09, 2015 71.19 71.87 71.19 71.64 1,140,448 +0.42(+0.59%)
Apr 08, 2015 71.11 71.88 70.34 71.22 1,214,136 -0.19(-0.27%)
Apr 07, 2015 71.43 72.03 71.16 71.41 1,211,497 +0.13(+0.18%)
Apr 06, 2015 70.84 71.62 70.65 71.28 1,449,749 -0.05(-0.08%)
Apr 02, 2015 72.15 71.33 71.33 71.33 2,028,500 -0.65(-0.91%)
Apr 01, 2015 72.85 73.09 71.92 71.99 1,441,007 -1.23(-1.68%)
Mar 31, 2015 73.09 73.79 72.65 73.22 1,427,276 +0.02(+0.03%)
Mar 30, 2015 73.11 73.70 72.80 73.20 1,701,299 +0.17(+0.24%)
Mar 27, 2015 73.06 73.25 72.77 73.03 1,467,816 -0.11(-0.16%)
Mar 26, 2015 72.88 73.56 72.43 73.14 1,592,817 -0.17(-0.23%)
Mar 25, 2015 75.06 75.23 73.30 73.31 1,560,864 -1.75(-2.33%)
Mar 24, 2015 75.59 76.01 74.81 75.06 2,802,396 -0.68(-0.90%)
Mar 23, 2015 75.96 76.18 75.67 75.74 2,063,580 +0.34(+0.45%)
Mar 20, 2015 75.65 76.06 75.05 75.40 3,329,139 +0.24(+0.32%)
Mar 19, 2015 75.14 75.46 74.78 75.16 1,493,391 -0.03(-0.04%)
Mar 18, 2015 74.23 75.39 73.76 75.19 1,205,976 +0.53(+0.71%)
Mar 17, 2015 74.69 75.09 74.21 74.66 1,165,708 -0.69(-0.92%)
Mar 16, 2015 74.70 75.43 73.99 75.35 1,976,358 +1.90(+2.59%)
Mar 13, 2015 73.82 74.02 73.02 73.45 1,370,025 -0.52(-0.70%)
Mar 12, 2015 72.66 74.07 72.61 73.97 1,125,478 +1.49(+2.06%)
Mar 11, 2015 72.02 72.55 71.66 72.48 1,676,582 -0.01(-0.01%)
Mar 10, 2015 73.16 73.17 72.32 72.49 1,662,287 -1.42(-1.92%)
Mar 09, 2015 73.52 74.19 73.37 73.91 973,171 +0.33(+0.45%)
Mar 06, 2015 73.56 74.11 73.39 73.58 1,139,675 -0.54(-0.73%)
Mar 05, 2015 74.01 74.31 73.60 74.12 932,294 +0.16(+0.22%)
Mar 04, 2015 74.16 74.67 73.73 73.96 1,301,101 -0.71(-0.95%)
Mar 03, 2015 74.52 75.21 74.25 74.67 3,108,826 +1.07(+1.45%)
Mar 02, 2015 74.40 74.46 73.41 73.60 2,058,250 -0.70(-0.94%)
Feb 27, 2015 74.10 74.59 73.76 74.30 1,620,513 +0.09(+0.12%)
Feb 26, 2015 73.62 74.26 73.15 74.21 1,289,124 +0.66(+0.90%)
Feb 25, 2015 74.16 74.55 73.48 73.55 1,105,629 -0.43(-0.58%)
Feb 24, 2015 73.05 74.00 72.78 73.98 1,182,146 +0.84(+1.15%)
Feb 23, 2015 72.53 73.20 72.35 73.14 885,096 +0.64(+0.88%)
Feb 20, 2015 71.61 72.60 71.05 72.50 965,650 +0.66(+0.92%)
Feb 19, 2015 71.38 72.39 70.99 71.84 904,132 +0.46(+0.64%)
Feb 18, 2015 71.49 72.40 70.62 71.38 1,243,290 -0.43(-0.60%)
Feb 17, 2015 72.32 72.47 71.65 71.81 1,005,122 -0.77(-1.06%)
Feb 13, 2015 72.09 72.58 72.58 72.58 1,367,000 +0.75(+1.04%)
Feb 12, 2015 71.55 72.13 71.32 71.83 1,415,970 +0.58(+0.81%)
Feb 11, 2015 71.24 71.96 71.17 71.25 1,825,544 +0.10(+0.14%)
Feb 10, 2015 70.90 71.48 70.36 71.15 1,757,573 +0.65(+0.93%)
Feb 09, 2015 70.38 70.59 69.84 70.50 1,914,349 -0.01(-0.02%)
Feb 06, 2015 71.20 71.21 70.34 70.51 2,365,765 -0.46(-0.65%)
Feb 05, 2015 70.65 71.47 70.36 70.97 3,350,750 +0.47(+0.67%)
Feb 04, 2015 72.00 72.00 68.34 70.50 10,238,706 -4.73(-6.29%)
Feb 03, 2015 74.64 75.49 73.25 75.23 9,185,398 +1.79(+2.44%)
Feb 02, 2015 72.01 73.58 71.69 73.44 4,363,698 +2.22(+3.12%)
Jan 30, 2015 72.63 72.87 70.98 71.22 2,436,400 -2.09(-2.85%)
Jan 29, 2015 72.86 73.38 71.92 73.31 1,591,569 +0.37(+0.51%)
Jan 28, 2015 74.09 74.42 72.87 72.94 992,631 -0.79(-1.08%)
Jan 27, 2015 73.76 74.11 73.31 73.74 1,124,315 -0.90(-1.21%)
Jan 26, 2015 73.83 74.68 73.52 74.64 708,073 +0.52(+0.70%)
Jan 23, 2015 74.52 74.88 74.07 74.12 919,747 -0.61(-0.82%)
Jan 22, 2015 73.29 74.90 73.04 74.73 1,132,539 +1.91(+2.62%)
Jan 21, 2015 72.58 73.49 72.31 72.82 932,930 -0.05(-0.07%)
Jan 20, 2015 73.65 73.82 72.33 72.87 1,151,862 -0.58(-0.79%)
Jan 16, 2015 72.51 73.54 72.00 73.45 840,113 +0.94(+1.30%)
Jan 15, 2015 73.23 73.52 72.29 72.51 1,142,922 -0.46(-0.63%)
Jan 14, 2015 73.02 73.47 72.38 72.97 1,205,437 -0.64(-0.87%)
Jan 13, 2015 73.36 74.69 73.03 73.61 1,776,340 +0.71(+0.97%)
Jan 12, 2015 72.46 73.56 71.98 72.90 1,424,160 +0.84(+1.17%)
Jan 09, 2015 72.80 73.13 71.72 72.06 1,246,048 -0.78(-1.07%)
Jan 08, 2015 70.67 72.90 70.63 72.84 3,020,740 +3.13(+4.49%)
Jan 07, 2015 69.83 70.32 69.23 69.71 2,067,860 +0.03(+0.04%)
Jan 06, 2015 71.90 71.95 69.23 69.68 3,893,890 -0.92(-1.30%)
Jan 05, 2015 73.37 73.37 70.32 70.60 8,424,769 -3.24(-4.39%)
Jan 02, 2015 74.85 75.24 73.02 73.84 2,056,053 -1.05(-1.40%)
Dec 31, 2014 76.04 74.89 74.89 74.89 1,062,600 -0.80(-1.06%)
Dec 30, 2014 76.00 76.43 75.62 75.69 1,061,749 -0.70(-0.92%)
Dec 29, 2014 76.50 76.74 75.91 76.39 658,012 -0.36(-0.47%)
Dec 26, 2014 77.25 77.49 76.67 76.75 653,041 -0.41(-0.53%)
Dec 24, 2014 77.13 77.16 77.16 77.16 426,900 +0.14(+0.18%)
Dec 23, 2014 77.11 77.37 76.74 77.02 701,682 +0.21(+0.27%)
Dec 22, 2014 76.28 76.83 75.73 76.81 1,663,080 +0.50(+0.66%)
Dec 19, 2014 74.17 76.38 74.17 76.31 3,423,824 +2.24(+3.02%)
Dec 18, 2014 72.64 74.15 72.21 74.07 1,419,034 +2.19(+3.05%)
Dec 17, 2014 71.65 71.94 69.14 71.88 2,196,084 -0.04(-0.06%)
Dec 16, 2014 72.26 73.15 71.90 71.92 832,806 -0.26(-0.36%)
Dec 15, 2014 72.78 73.23 72.05 72.18 1,181,247 -0.11(-0.15%)
Dec 12, 2014 72.23 72.84 71.88 72.29 1,375,529 -0.19(-0.27%)
Dec 11, 2014 71.83 72.92 71.79 72.48 1,438,847 +0.67(+0.93%)
Dec 10, 2014 72.84 73.18 71.75 71.81 1,804,040 -1.44(-1.97%)
Dec 09, 2014 73.57 73.76 72.55 73.25 1,571,233 -0.82(-1.11%)
Dec 08, 2014 74.25 74.77 73.87 74.07 1,452,299 -0.56(-0.75%)
Dec 05, 2014 74.65 75.20 74.37 74.63 1,448,777 +0.18(+0.24%)
Dec 04, 2014 74.57 74.90 73.99 74.45 1,145,319 -0.12(-0.16%)
Dec 03, 2014 73.58 74.71 73.49 74.57 1,479,573 +0.96(+1.30%)
Dec 02, 2014 73.10 73.94 72.71 73.61 1,532,487 +1.10(+1.52%)
Dec 01, 2014 73.39 73.67 72.31 72.51 1,044,796 -1.23(-1.67%)
Nov 28, 2014 74.44 74.92 73.47 73.74 856,469 +0.34(+0.46%)
Nov 26, 2014 73.11 73.40 73.40 73.40 834,600 +0.36(+0.49%)
Nov 25, 2014 72.82 73.33 72.70 73.04 1,002,356 +0.42(+0.58%)
Nov 24, 2014 72.87 73.05 72.48 72.62 1,022,205 -0.20(-0.27%)
Nov 21, 2014 73.22 73.33 72.66 72.82 1,286,643 +0.53(+0.73%)
Nov 20, 2014 71.40 72.49 71.25 72.29 1,792,565 +0.81(+1.13%)
Nov 19, 2014 72.37 72.64 71.43 71.48 1,443,990 -1.06(-1.46%)
Nov 18, 2014 72.63 72.96 72.35 72.54 1,149,351 +0.03(+0.03%)
Nov 17, 2014 72.78 73.17 72.49 72.51 988,122 -0.56(-0.76%)
Nov 14, 2014 73.21 73.76 72.81 73.07 1,151,004 -0.04(-0.05%)
Nov 13, 2014 72.28 73.12 72.28 73.11 1,126,874 +0.25(+0.34%)
Nov 12, 2014 71.61 73.01 71.43 72.86 1,485,974 +1.11(+1.55%)
Nov 11, 2014 72.12 72.15 71.42 71.75 799,109 -0.42(-0.58%)
Nov 10, 2014 71.41 72.23 70.95 72.17 1,301,319 +0.71(+0.99%)
Nov 07, 2014 71.91 71.91 70.92 71.46 1,012,794 -0.14(-0.19%)
Nov 06, 2014 71.34 71.98 70.83 71.60 1,708,499 +0.15(+0.20%)
Nov 05, 2014 70.77 71.87 69.96 71.45 2,198,151 +1.33(+1.90%)
Nov 04, 2014 68.93 70.62 68.84 70.12 3,034,515 +1.43(+2.08%)
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.