C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.03 61.26 60.73 60.88 2,273,994 -0.09(-0.15%)
Apr 27, 2017 60.99 61.37 60.72 60.97 2,021,606 +0.00(+0.00%)
Apr 26, 2017 61.26 62.19 60.65 60.97 6,584,749 -4.09(-6.29%)
Apr 25, 2017 65.09 65.57 64.89 65.06 1,641,980 +0.09(+0.14%)
Apr 24, 2017 64.48 65.17 64.39 64.97 2,197,474 +0.88(+1.37%)
Apr 21, 2017 64.45 64.56 63.30 64.09 1,889,754 +0.08(+0.12%)
Apr 20, 2017 63.29 64.09 62.21 64.02 1,244,578 +0.93(+1.47%)
Apr 19, 2017 63.22 63.55 62.97 63.09 952,854 +0.04(+0.07%)
Apr 18, 2017 63.27 63.33 62.95 63.05 1,274,197 -0.32(-0.50%)
Apr 17, 2017 62.41 63.52 62.32 63.36 1,917,544 +1.01(+1.63%)
Apr 13, 2017 62.09 62.93 62.09 62.35 1,878,195 -0.28(-0.44%)
Apr 12, 2017 63.46 63.46 62.55 62.63 1,367,359 -0.80(-1.27%)
Apr 11, 2017 63.36 63.69 62.98 63.43 1,463,303 -0.41(-0.64%)
Apr 10, 2017 63.49 64.20 63.39 63.84 1,416,594 +0.43(+0.67%)
Apr 07, 2017 63.94 64.14 63.27 63.41 1,834,262 -0.46(-0.72%)
Apr 06, 2017 64.13 64.86 63.61 63.87 1,581,311 -0.11(-0.17%)
Apr 05, 2017 64.31 64.67 63.91 63.98 1,340,974 -0.38(-0.59%)
Apr 04, 2017 64.27 64.60 63.98 64.36 1,209,347 +0.13(+0.20%)
Apr 03, 2017 64.91 65.42 64.04 64.23 1,878,546 -0.49(-0.75%)
Mar 31, 2017 64.88 65.34 64.67 64.72 1,654,341 -0.30(-0.46%)
Mar 30, 2017 64.69 65.21 64.44 65.02 1,335,422 +0.30(+0.47%)
Mar 29, 2017 64.76 65.11 63.82 64.72 1,077,897 -0.19(-0.30%)
Mar 28, 2017 64.49 65.25 64.13 64.91 1,425,750 +0.42(+0.65%)
Mar 27, 2017 64.42 64.80 63.92 64.49 1,186,659 -0.38(-0.58%)
Mar 24, 2017 65.11 65.46 64.70 64.87 1,641,122 -0.18(-0.27%)
Mar 23, 2017 65.45 65.81 65.03 65.05 741,466 -0.34(-0.53%)
Mar 22, 2017 65.77 65.90 65.06 65.39 983,550 -0.23(-0.34%)
Mar 21, 2017 66.21 66.49 65.47 65.62 1,331,475 -0.48(-0.72%)
Mar 20, 2017 66.08 66.19 65.75 66.09 1,120,079 +0.01(+0.01%)
Mar 17, 2017 65.47 66.26 65.16 66.09 1,772,202 +0.59(+0.91%)
Mar 16, 2017 65.73 66.03 65.41 65.49 884,533 -0.28(-0.42%)
Mar 15, 2017 65.92 66.28 65.57 65.77 1,720,717 -0.02(-0.03%)
Mar 14, 2017 66.33 66.37 65.57 65.78 686,615 -0.63(-0.95%)
Mar 13, 2017 66.43 66.67 65.89 66.41 693,205 -0.03(-0.04%)
Mar 10, 2017 66.03 66.50 65.69 66.44 798,478 +0.69(+1.04%)
Mar 09, 2017 65.96 66.17 65.59 65.75 870,997 -0.18(-0.27%)
Mar 08, 2017 66.29 66.50 65.63 65.93 1,412,741 -0.18(-0.27%)
Mar 07, 2017 66.28 66.60 66.04 66.10 1,112,051 -0.28(-0.43%)
Mar 06, 2017 66.03 66.70 66.03 66.39 1,687,493 -0.41(-0.61%)
Mar 03, 2017 67.42 67.71 66.39 66.80 1,253,716 -0.64(-0.94%)
Mar 02, 2017 67.93 67.93 67.17 67.43 1,052,586 -0.28(-0.41%)
Mar 01, 2017 67.55 67.96 67.32 67.71 1,790,523 +0.79(+1.18%)
Feb 28, 2017 66.71 67.01 66.63 66.92 1,982,756 +0.12(+0.17%)
Feb 27, 2017 66.68 66.91 66.33 66.81 1,297,561 +0.08(+0.12%)
Feb 24, 2017 65.87 66.81 65.68 66.72 1,665,162 +0.56(+0.84%)
Feb 23, 2017 66.16 66.51 65.96 66.16 1,554,183 +0.04(+0.06%)
Feb 22, 2017 66.09 66.16 65.67 66.12 1,479,579 -0.01(-0.01%)
Feb 21, 2017 65.72 66.26 65.60 66.13 1,667,709 +0.30(+0.46%)
Feb 17, 2017 65.83 65.83 65.83 0 +0.83(+1.28%)
Feb 16, 2017 64.85 65.00 64.48 65.00 1,310,297 +0.15(+0.23%)
Feb 15, 2017 64.32 64.90 64.21 64.85 1,063,023 +0.57(+0.88%)
Feb 14, 2017 64.09 64.32 63.75 64.28 1,118,292 +0.18(+0.29%)
Feb 13, 2017 63.84 64.26 63.79 64.10 1,043,658 +0.35(+0.55%)
Feb 10, 2017 63.22 63.97 63.21 63.75 872,010 +0.78(+1.24%)
Feb 09, 2017 63.25 63.53 62.93 62.97 2,071,431 -0.42(-0.67%)
Feb 08, 2017 63.03 63.47 62.63 63.39 942,770 +0.42(+0.67%)
Feb 07, 2017 62.72 63.18 62.47 62.97 1,355,222 +0.66(+1.06%)
Feb 06, 2017 62.83 63.19 62.24 62.31 1,075,170 -0.60(-0.95%)
Feb 03, 2017 62.54 63.14 62.45 62.91 1,133,771 +0.51(+0.81%)
Feb 02, 2017 62.33 62.92 62.00 62.40 1,744,107 -0.14(-0.23%)
Feb 01, 2017 62.12 63.28 61.01 62.54 3,526,097 -0.79(-1.25%)
Jan 31, 2017 63.90 63.90 63.08 63.33 1,986,061 -0.37(-0.59%)
Jan 30, 2017 64.42 64.42 63.56 63.71 3,141,812 -0.89(-1.38%)
Jan 27, 2017 63.18 64.66 62.93 64.60 2,988,092 +1.52(+2.42%)
Jan 26, 2017 61.99 63.21 61.97 63.08 1,702,182 +0.89(+1.43%)
Jan 25, 2017 62.45 62.52 61.73 62.18 1,179,363 +0.02(+0.03%)
Jan 24, 2017 61.58 62.47 61.21 62.17 1,403,192 +0.82(+1.33%)
Jan 23, 2017 61.14 61.39 60.94 61.35 1,940,519 +0.07(+0.11%)
Jan 20, 2017 61.21 61.54 60.72 61.29 1,503,492 +0.19(+0.31%)
Jan 19, 2017 61.74 61.74 60.91 61.09 1,439,614 -0.57(-0.92%)
Jan 18, 2017 61.27 61.99 60.74 61.66 1,427,549 +0.41(+0.67%)
Jan 17, 2017 60.94 61.56 60.70 61.25 864,916 +0.15(+0.25%)
Jan 13, 2017 61.10 61.10 61.10 0 -0.05(-0.08%)
Jan 12, 2017 61.09 61.21 60.69 61.15 1,013,431 +0.00(+0.00%)
Jan 11, 2017 60.79 61.31 60.73 61.15 802,958 +0.25(+0.41%)
Jan 10, 2017 60.89 61.39 60.65 60.90 782,660 -0.02(-0.03%)
Jan 09, 2017 61.44 61.77 60.86 60.92 1,029,932 -0.82(-1.34%)
Jan 06, 2017 61.34 61.88 61.16 61.74 939,997 +0.34(+0.56%)
Jan 05, 2017 60.61 61.47 60.44 61.40 1,347,624 +0.62(+1.03%)
Jan 04, 2017 60.67 61.62 60.49 60.78 1,216,223 +0.12(+0.19%)
Jan 03, 2017 61.20 61.45 60.09 60.66 2,223,895 -0.34(-0.56%)
Dec 30, 2016 61.00 61.00 61.00 0 -0.39(-0.64%)
Dec 29, 2016 61.35 61.58 61.21 61.39 1,003,875 +0.22(+0.35%)
Dec 28, 2016 62.19 62.21 61.17 61.18 1,088,179 -0.84(-1.36%)
Dec 27, 2016 62.16 62.47 61.78 62.02 698,103 -0.05(-0.08%)
Dec 23, 2016 62.07 62.07 62.07 0 +0.06(+0.09%)
Dec 22, 2016 61.81 62.19 61.75 62.01 806,605 -0.13(-0.21%)
Dec 21, 2016 61.79 62.35 61.73 62.14 1,324,235 +0.08(+0.13%)
Dec 20, 2016 62.13 62.54 61.94 62.06 1,392,548 -0.07(-0.12%)
Dec 19, 2016 60.83 62.22 60.57 62.13 2,557,087 +1.26(+2.07%)
Dec 16, 2016 61.76 62.43 60.45 60.88 3,403,587 -1.00(-1.61%)
Dec 15, 2016 63.65 63.78 61.44 61.88 3,924,785 -1.55(-2.44%)
Dec 14, 2016 63.96 64.21 63.26 63.43 1,888,496 -0.36(-0.57%)
Dec 13, 2016 64.05 64.42 63.69 63.79 1,872,481 -0.16(-0.25%)
Dec 12, 2016 63.79 64.11 63.39 63.95 1,462,539 +0.17(+0.27%)
Dec 09, 2016 64.15 64.48 63.34 63.77 1,712,495 -0.36(-0.56%)
Dec 08, 2016 63.52 64.15 62.56 64.13 1,540,046 +0.62(+0.98%)
Dec 07, 2016 62.66 63.52 62.32 63.51 2,121,256 +0.96(+1.54%)
Dec 06, 2016 62.55 62.71 62.08 62.55 1,733,138 +0.14(+0.23%)
Dec 05, 2016 61.62 62.56 61.44 62.41 2,934,540 +1.12(+1.82%)
Dec 02, 2016 62.16 62.51 61.26 61.29 1,848,382 -0.68(-1.10%)
Dec 01, 2016 61.94 62.23 61.52 61.97 1,739,685 +0.01(+0.01%)
Nov 30, 2016 62.12 62.42 61.85 61.96 1,817,411 -0.11(-0.17%)
Nov 29, 2016 61.57 62.25 61.54 62.07 1,752,445 +0.64(+1.04%)
Nov 28, 2016 61.52 61.99 61.36 61.43 1,983,076 -0.07(-0.12%)
Nov 25, 2016 61.45 61.94 61.35 61.50 852,080 +0.15(+0.24%)
Nov 23, 2016 61.36 61.36 61.36 0 +0.15(+0.24%)
Nov 22, 2016 61.18 61.57 61.05 61.21 2,497,181 -0.36(-0.58%)
Nov 21, 2016 61.81 61.98 61.22 61.56 2,222,781 -0.02(-0.04%)
Nov 18, 2016 61.17 61.74 61.02 61.59 2,931,802 +0.32(+0.53%)
Nov 17, 2016 61.42 61.60 60.44 61.26 1,443,101 -0.14(-0.23%)
Nov 16, 2016 61.11 61.51 60.91 61.41 1,840,551 +0.08(+0.14%)
Nov 15, 2016 60.86 61.33 60.69 61.32 1,726,505 +0.47(+0.78%)
Nov 14, 2016 61.20 61.53 60.74 60.85 2,936,706 -0.06(-0.10%)
Nov 11, 2016 60.06 61.02 59.89 60.91 1,874,087 +0.65(+1.07%)
Nov 10, 2016 59.24 60.97 59.24 60.26 1,795,823 +1.12(+1.89%)
Nov 09, 2016 57.95 59.26 57.27 59.15 1,501,023 +0.79(+1.36%)
Nov 08, 2016 58.48 58.55 57.53 58.35 1,810,141 +0.02(+0.04%)
Nov 07, 2016 57.33 58.34 57.33 58.33 1,586,087 +1.47(+2.58%)
Nov 04, 2016 57.23 57.35 56.57 56.86 1,625,426 -0.21(-0.36%)
Nov 03, 2016 56.87 57.28 56.68 57.07 1,617,497 +0.40(+0.70%)
Nov 02, 2016 56.65 57.00 56.47 56.67 1,995,561 +0.03(+0.06%)
Nov 01, 2016 56.39 56.72 56.23 56.64 1,816,977 +0.25(+0.44%)
Oct 31, 2016 56.27 56.50 55.95 56.39 2,448,642 +0.44(+0.78%)
Oct 28, 2016 55.99 56.17 55.44 55.95 1,916,832 +0.13(+0.24%)
Oct 27, 2016 55.85 56.17 55.47 55.82 2,625,537 +0.11(+0.19%)
Oct 26, 2016 54.58 56.19 54.28 55.71 5,435,590 -1.76(-3.07%)
Oct 25, 2016 56.74 57.59 56.09 57.47 2,757,192 +0.26(+0.45%)
Oct 24, 2016 57.02 57.44 56.89 57.22 1,407,496 +0.22(+0.38%)
Oct 21, 2016 56.51 57.15 56.39 57.00 1,195,690 +0.09(+0.16%)
Oct 20, 2016 56.82 57.09 56.68 56.91 1,406,990 -0.01(-0.01%)
Oct 19, 2016 57.18 57.18 56.71 56.92 1,297,015 -0.03(-0.06%)
Oct 18, 2016 57.27 58.32 56.80 56.95 1,813,055 +0.11(+0.19%)
Oct 17, 2016 56.70 57.09 55.97 56.84 4,128,799 -1.32(-2.26%)
Oct 14, 2016 58.41 58.73 58.05 58.16 1,629,110 -0.04(-0.07%)
Oct 13, 2016 57.95 58.26 57.82 58.20 1,110,539 -0.07(-0.11%)
Oct 12, 2016 58.51 58.52 58.00 58.27 1,548,060 -0.26(-0.45%)
Oct 11, 2016 58.57 58.81 58.27 58.53 1,805,706 -0.16(-0.27%)
Oct 10, 2016 58.35 58.86 58.20 58.69 1,237,025 +0.46(+0.80%)
Oct 07, 2016 58.36 58.43 57.93 58.23 1,260,958 +0.07(+0.11%)
Oct 06, 2016 57.76 58.24 57.53 58.16 1,568,279 +0.07(+0.11%)
Oct 05, 2016 58.43 58.43 57.85 58.09 1,546,739 -0.02(-0.03%)
Oct 04, 2016 58.49 58.63 57.89 58.11 1,152,466 -0.25(-0.43%)
Oct 03, 2016 58.27 58.48 57.59 58.36 1,675,903 +0.03(+0.06%)
Sep 30, 2016 58.54 58.83 58.26 58.33 1,705,784 +0.12(+0.21%)
Sep 29, 2016 58.14 58.65 58.00 58.20 1,694,701 +0.05(+0.09%)
Sep 28, 2016 58.12 58.37 57.61 58.15 1,255,692 +0.11(+0.19%)
Sep 27, 2016 57.56 58.06 57.20 58.04 1,207,805 +0.48(+0.83%)
Sep 26, 2016 57.41 57.79 57.30 57.56 1,386,530 -0.04(-0.07%)
Sep 23, 2016 57.22 57.67 56.70 57.61 1,786,274 +0.28(+0.49%)
Sep 22, 2016 56.89 57.50 56.79 57.32 1,806,913 +0.59(+1.04%)
Sep 21, 2016 56.72 56.76 56.26 56.74 1,128,735 +0.41(+0.73%)
Sep 20, 2016 56.13 56.38 55.66 56.32 1,217,205 +0.63(+1.13%)
Sep 19, 2016 56.21 56.21 55.67 55.69 993,022 -0.21(-0.37%)
Sep 16, 2016 55.67 55.93 55.22 55.90 2,012,172 +0.14(+0.25%)
Sep 15, 2016 55.69 55.93 55.50 55.76 1,378,364 +0.07(+0.13%)
Sep 14, 2016 56.31 56.46 55.50 55.69 1,382,424 -0.41(-0.72%)
Sep 13, 2016 56.76 57.28 55.85 56.09 1,835,760 -1.03(-1.81%)
Sep 12, 2016 56.16 57.31 56.09 57.13 1,638,752 +0.09(+0.16%)
Sep 09, 2016 57.87 58.48 57.03 57.03 1,198,366 -0.97(-1.67%)
Sep 08, 2016 58.24 58.55 57.71 58.00 1,417,986 -0.12(-0.21%)
Sep 07, 2016 58.22 58.45 57.95 58.13 1,157,069 -0.07(-0.13%)
Sep 06, 2016 58.91 58.91 57.61 58.20 1,449,979 -0.84(-1.42%)
Sep 02, 2016 59.07 59.04 59.04 59.04 1,598,953 +0.23(+0.39%)
Sep 01, 2016 57.58 59.44 57.58 58.81 4,535,620 +1.34(+2.33%)
Aug 31, 2016 57.17 57.60 57.08 57.47 1,288,099 +0.27(+0.48%)
Aug 30, 2016 57.16 57.35 57.07 57.19 860,281 +0.07(+0.13%)
Aug 29, 2016 56.58 57.13 56.54 57.12 933,753 +0.53(+0.95%)
Aug 26, 2016 56.79 57.34 56.38 56.58 1,187,950 -0.07(-0.13%)
Aug 25, 2016 57.09 57.28 56.59 56.66 1,092,271 -0.64(-1.12%)
Aug 24, 2016 57.18 57.42 56.95 57.30 1,292,156 +0.21(+0.36%)
Aug 23, 2016 57.41 57.48 57.03 57.09 1,284,755 -0.03(-0.06%)
Aug 22, 2016 57.00 57.28 56.81 57.13 1,207,109 +0.02(+0.03%)
Aug 19, 2016 56.47 57.36 56.29 57.11 1,952,934 +0.38(+0.67%)
Aug 18, 2016 57.50 57.58 56.59 56.73 1,812,994 -0.77(-1.34%)
Aug 17, 2016 57.59 57.60 57.27 57.50 1,754,679 +0.07(+0.11%)
Aug 16, 2016 56.97 57.60 56.75 57.44 1,721,810 +0.49(+0.85%)
Aug 15, 2016 57.21 57.53 56.83 56.95 1,233,895 -0.37(-0.65%)
Aug 12, 2016 56.76 57.46 56.61 57.32 1,152,840 +0.53(+0.94%)
Aug 11, 2016 56.75 57.03 56.75 56.79 584,068 +0.01(+0.01%)
Aug 10, 2016 56.72 56.89 56.43 56.78 1,059,441 +0.08(+0.15%)
Aug 09, 2016 57.08 57.27 56.56 56.70 1,315,898 -0.27(-0.48%)
Aug 08, 2016 57.18 57.46 56.80 56.97 1,580,035 +0.02(+0.04%)
Aug 05, 2016 56.64 57.05 56.03 56.95 913,324 +0.60(+1.07%)
Aug 04, 2016 56.59 56.82 55.76 56.34 1,550,542 -0.25(-0.44%)
Aug 03, 2016 56.41 56.59 55.97 56.59 1,758,690 +0.35(+0.63%)
Aug 02, 2016 56.96 57.06 56.20 56.24 1,879,767 -0.72(-1.27%)
Aug 01, 2016 57.18 57.46 56.85 56.96 2,209,407 -0.31(-0.55%)
Jul 29, 2016 56.89 57.47 56.56 57.27 1,776,555 +0.32(+0.56%)
Jul 28, 2016 55.92 56.97 55.70 56.95 1,840,335 +0.72(+1.29%)
Jul 27, 2016 56.29 57.97 54.81 56.23 5,299,412 -3.12(-5.25%)
Jul 26, 2016 59.06 59.53 58.79 59.35 2,126,402 +0.53(+0.90%)
Jul 25, 2016 59.03 59.28 58.76 58.82 1,290,536 -0.44(-0.74%)
Jul 22, 2016 58.68 59.46 58.44 59.26 1,379,309 +0.66(+1.12%)
Jul 21, 2016 58.54 58.92 58.29 58.60 1,800,413 +0.05(+0.08%)
Jul 20, 2016 58.92 59.52 58.42 58.55 1,552,061 -0.37(-0.63%)
Jul 19, 2016 58.45 59.06 58.13 58.92 1,574,494 +0.15(+0.25%)
Jul 18, 2016 58.19 59.22 57.76 58.77 2,396,433 -0.41(-0.70%)
Jul 15, 2016 59.64 59.64 58.88 59.18 2,513,255 -0.30(-0.50%)
Jul 14, 2016 60.32 60.32 59.46 59.48 1,276,004 -0.44(-0.73%)
Jul 13, 2016 59.68 60.06 59.47 59.92 2,102,734 +0.31(+0.52%)
Jul 12, 2016 59.13 59.64 59.13 59.60 1,656,127 +0.49(+0.82%)
Jul 11, 2016 59.63 60.11 58.51 59.12 4,597,001 -2.11(-3.45%)
Jul 08, 2016 60.68 61.39 60.35 61.23 2,630,896 +0.88(+1.46%)
Jul 07, 2016 61.64 61.69 60.29 60.35 3,326,032 -1.37(-2.23%)
Jul 05, 2016 61.77 62.07 61.48 61.73 1,163,630 -0.13(-0.21%)
Jul 01, 2016 61.35 61.86 61.86 61.86 1,694,115 +0.77(+1.27%)
Jun 30, 2016 60.30 61.14 59.99 61.08 1,532,788 +0.49(+0.81%)
Jun 29, 2016 60.75 61.19 60.55 60.59 1,409,120 +0.19(+0.31%)
Jun 28, 2016 59.43 60.42 59.38 60.40 2,003,517 +1.02(+1.72%)
Jun 27, 2016 58.69 59.63 58.61 59.38 2,457,607 +0.44(+0.75%)
Jun 24, 2016 57.85 59.20 57.71 58.94 2,685,110 -0.23(-0.39%)
Jun 23, 2016 59.16 59.45 58.96 59.17 1,704,222 +0.05(+0.08%)
Jun 22, 2016 59.31 59.58 58.86 59.12 1,433,432 -0.19(-0.32%)
Jun 21, 2016 59.61 59.68 58.87 59.31 1,131,515 -0.37(-0.62%)
Jun 20, 2016 59.79 60.15 59.64 59.68 908,891 +0.46(+0.78%)
Jun 17, 2016 59.04 59.26 58.74 59.22 2,466,929 -0.09(-0.15%)
Jun 16, 2016 59.61 59.61 58.62 59.31 1,808,223 -0.35(-0.59%)
Jun 15, 2016 59.63 60.33 59.51 59.66 1,689,498 +0.04(+0.07%)
Jun 14, 2016 60.07 60.17 59.23 59.62 1,504,913 -0.42(-0.70%)
Jun 13, 2016 60.11 60.33 59.96 60.04 1,182,192 -0.01(-0.01%)
Jun 10, 2016 60.52 60.62 59.96 60.05 1,254,919 -0.92(-1.51%)
Jun 09, 2016 60.69 61.08 60.23 60.97 2,053,447 +0.36(+0.60%)
Jun 08, 2016 60.01 60.63 59.90 60.61 2,138,638 +0.59(+0.99%)
Jun 07, 2016 60.16 60.19 59.86 60.01 1,561,530 -0.22(-0.37%)
Jun 06, 2016 61.01 61.01 60.05 60.24 1,629,748 -0.12(-0.19%)
Jun 03, 2016 60.27 60.40 60.02 60.35 3,003,817 -0.35(-0.58%)
Jun 02, 2016 61.07 61.12 60.63 60.70 1,293,961 -0.38(-0.62%)
Jun 01, 2016 61.34 61.42 60.67 61.08 1,006,151 -0.25(-0.40%)
May 31, 2016 61.68 61.98 60.82 61.33 5,289,750 -0.16(-0.27%)
May 27, 2016 61.34 61.49 61.49 61.49 1,354,967 +0.17(+0.28%)
May 26, 2016 61.43 61.65 61.13 61.32 986,182 +0.13(+0.21%)
May 25, 2016 61.30 61.40 60.92 61.19 1,420,529 +0.10(+0.16%)
May 24, 2016 60.87 61.34 60.55 61.09 1,387,546 +0.27(+0.44%)
May 23, 2016 60.58 60.96 60.58 60.82 1,034,804 +0.03(+0.05%)
May 20, 2016 60.14 60.93 60.14 60.79 1,336,947 +1.00(+1.67%)
May 19, 2016 59.37 60.02 59.30 59.79 1,013,367 -0.04(-0.07%)
May 18, 2016 59.39 60.05 59.07 59.83 1,568,178 +0.30(+0.51%)
May 17, 2016 58.94 60.28 58.79 59.53 1,421,387 +0.28(+0.47%)
May 16, 2016 59.25 59.57 58.61 59.25 1,027,530 +0.11(+0.18%)
May 13, 2016 59.35 59.51 58.75 59.15 1,358,568 -0.13(-0.22%)
May 12, 2016 59.32 59.70 58.89 59.28 1,028,002 -0.10(-0.17%)
May 11, 2016 59.58 59.87 59.16 59.38 1,151,582 -0.38(-0.63%)
May 10, 2016 60.27 60.39 59.53 59.75 1,303,162 -0.07(-0.12%)
May 09, 2016 59.30 59.92 59.06 59.83 1,270,169 +0.26(+0.44%)
May 06, 2016 58.03 59.64 57.78 59.56 2,187,945 +1.61(+2.78%)
May 05, 2016 58.66 58.86 57.85 57.95 1,033,616 -0.73(-1.24%)
May 04, 2016 57.68 58.87 57.53 58.68 2,187,996 +0.74(+1.27%)
May 03, 2016 58.20 58.39 57.65 57.94 1,449,703 -0.79(-1.35%)
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.