C.H. Robinson Worldwide (NQ: CHRW )

103.09 +1.05 (+1.03%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 80.28 80.28 80.28 0 +1.73(+2.20%)
Mar 28, 2018 78.61 78.99 77.66 78.55 988,922 +0.11(+0.14%)
Mar 27, 2018 79.61 80.28 78.17 78.44 1,101,272 -1.03(-1.29%)
Mar 26, 2018 78.76 79.71 78.55 79.47 1,082,102 +1.63(+2.09%)
Mar 23, 2018 79.31 79.95 77.79 77.84 1,771,453 -1.54(-1.94%)
Mar 22, 2018 79.57 80.49 78.14 79.38 1,434,640 -0.82(-1.03%)
Mar 21, 2018 79.76 80.90 79.71 80.20 1,056,039 +0.47(+0.59%)
Mar 20, 2018 79.56 80.21 78.86 79.73 836,065 +0.38(+0.47%)
Mar 19, 2018 78.92 80.58 78.70 79.35 1,465,823 +0.42(+0.53%)
Mar 16, 2018 77.62 79.20 77.17 78.94 2,121,369 +1.59(+2.06%)
Mar 15, 2018 77.08 77.73 76.84 77.34 878,410 +0.46(+0.60%)
Mar 14, 2018 78.61 78.65 76.75 76.88 1,105,176 -1.69(-2.15%)
Mar 13, 2018 78.31 79.05 77.92 78.57 1,093,799 +0.58(+0.75%)
Mar 12, 2018 78.85 79.25 77.70 77.98 914,716 -0.61(-0.77%)
Mar 09, 2018 77.11 78.64 76.47 78.59 1,903,354 +1.83(+2.39%)
Mar 08, 2018 77.21 77.43 76.45 76.76 1,213,332 -0.35(-0.46%)
Mar 07, 2018 76.34 77.30 75.35 77.11 1,381,482 +0.02(+0.02%)
Mar 06, 2018 77.25 77.82 76.79 77.09 1,098,601 +0.18(+0.23%)
Mar 05, 2018 76.42 77.08 75.17 76.91 1,521,795 +0.23(+0.30%)
Mar 02, 2018 75.85 77.06 75.52 76.68 1,655,882 -0.16(-0.21%)
Mar 01, 2018 79.42 79.83 76.71 76.84 2,175,065 -2.74(-3.44%)
Feb 28, 2018 79.89 80.72 79.27 79.59 1,845,264 -0.09(-0.12%)
Feb 27, 2018 80.82 81.56 79.67 79.68 1,346,063 -0.99(-1.23%)
Feb 26, 2018 79.28 80.70 78.78 80.67 1,001,891 +1.70(+2.16%)
Feb 23, 2018 76.99 79.00 76.85 78.96 1,177,088 +2.17(+2.82%)
Feb 22, 2018 77.24 77.63 76.60 76.80 1,152,190 -0.08(-0.10%)
Feb 21, 2018 76.73 78.06 76.73 76.88 1,431,118 +0.18(+0.23%)
Feb 20, 2018 78.85 79.25 76.41 76.70 1,412,822 -2.26(-2.86%)
Feb 16, 2018 78.96 78.96 78.96 0 -0.28(-0.36%)
Feb 15, 2018 79.24 78.30 79.24 1,622,227 +0.44(+0.56%)
Feb 14, 2018 77.34 79.47 76.76 78.79 1,738,830 -0.25(-0.31%)
Feb 13, 2018 79.49 79.04 1,386,646 +1.31(+1.69%)
Feb 12, 2018 76.64 77.86 76.18 77.73 1,591,996 +1.56(+2.05%)
Feb 09, 2018 77.44 77.80 74.30 76.17 3,039,910 -0.95(-1.24%)
Feb 08, 2018 79.00 79.40 77.12 77.12 1,925,352 -1.79(-2.27%)
Feb 07, 2018 77.12 79.73 77.12 78.91 2,426,777 +1.53(+1.98%)
Feb 06, 2018 75.85 77.90 75.05 77.38 2,893,999 -0.51(-0.66%)
Feb 05, 2018 77.78 78.53 77.11 77.89 2,510,493 -0.36(-0.46%)
Feb 02, 2018 77.72 78.65 77.25 78.25 2,400,194 -0.16(-0.21%)
Feb 01, 2018 77.79 79.01 76.87 78.41 2,472,075 +0.44(+0.57%)
Jan 31, 2018 78.38 81.74 76.99 77.97 8,866,922 -2.96(-3.66%)
Jan 30, 2018 81.62 82.54 80.83 80.92 3,665,147 -1.18(-1.43%)
Jan 29, 2018 82.08 83.23 81.91 82.10 2,490,613 -0.36(-0.43%)
Jan 26, 2018 82.98 85.40 82.33 82.46 3,326,528 +0.17(+0.21%)
Jan 25, 2018 82.39 84.10 82.11 82.29 2,635,690 +0.30(+0.36%)
Jan 24, 2018 81.09 82.28 80.40 81.99 2,071,212 +1.09(+1.35%)
Jan 23, 2018 81.18 81.54 80.41 80.90 1,197,607 -0.45(-0.56%)
Jan 22, 2018 80.87 81.56 80.21 81.35 1,140,787 +0.23(+0.28%)
Jan 19, 2018 80.17 81.22 79.78 81.12 1,903,073 +1.26(+1.58%)
Jan 18, 2018 79.39 80.60 78.72 79.86 1,616,980 +0.60(+0.75%)
Jan 17, 2018 79.51 79.81 79.01 79.26 1,295,407 +0.01(+0.01%)
Jan 16, 2018 80.56 80.77 79.12 79.25 1,878,393 -1.12(-1.39%)
Jan 12, 2018 80.37 80.37 80.37 0 +0.31(+0.38%)
Jan 11, 2018 78.16 80.14 78.15 80.06 1,243,822 +2.11(+2.71%)
Jan 10, 2018 77.95 1,223,606 -0.02(-0.02%)
Jan 09, 2018 77.50 78.78 77.50 77.97 2,267,046 +0.58(+0.75%)
Jan 08, 2018 76.20 77.75 76.20 77.39 1,270,786 +1.03(+1.35%)
Jan 05, 2018 76.79 77.29 76.07 76.36 1,058,718 -0.13(-0.17%)
Jan 04, 2018 77.01 77.24 76.02 76.48 1,889,527 +0.20(+0.26%)
Jan 03, 2018 76.02 76.38 75.40 76.29 1,424,466 -0.21(-0.28%)
Jan 02, 2018 76.50 76.64 75.72 76.50 1,159,970 +0.55(+0.73%)
Dec 29, 2017 75.95 75.95 75.95 0 -0.32(-0.41%)
Dec 28, 2017 76.30 76.34 75.33 76.26 886,909 -0.03(-0.04%)
Dec 27, 2017 75.84 76.55 75.20 76.30 791,207 +0.61(+0.80%)
Dec 26, 2017 75.53 76.48 75.41 75.69 869,284 +0.08(+0.10%)
Dec 22, 2017 74.35 76.07 74.07 75.61 1,586,040 +1.34(+1.80%)
Dec 21, 2017 74.15 74.39 73.62 74.28 1,110,536 +0.32(+0.44%)
Dec 20, 2017 74.44 74.73 73.93 73.95 1,467,333 +0.10(+0.14%)
Dec 19, 2017 73.98 74.43 73.67 73.85 1,283,245 -0.45(-0.61%)
Dec 18, 2017 74.06 74.84 73.62 74.30 2,134,779 +0.81(+1.10%)
Dec 15, 2017 72.97 73.95 72.62 73.49 3,750,835 +0.75(+1.03%)
Dec 14, 2017 74.66 74.66 72.60 72.74 2,735,547 -1.68(-2.26%)
Dec 13, 2017 74.69 75.07 74.26 74.42 1,796,749 -0.19(-0.26%)
Dec 12, 2017 74.78 74.99 74.12 74.61 1,076,713 +0.03(+0.03%)
Dec 11, 2017 74.85 74.97 74.28 74.59 1,135,957 -0.35(-0.46%)
Dec 08, 2017 74.11 74.96 73.85 74.94 1,475,942 +0.81(+1.10%)
Dec 07, 2017 73.64 74.40 73.30 74.12 2,015,435 +0.23(+0.31%)
Dec 06, 2017 72.68 74.05 72.46 73.89 1,745,288 +1.04(+1.43%)
Dec 05, 2017 73.71 74.08 72.67 72.85 1,925,099 -0.71(-0.97%)
Dec 04, 2017 74.23 75.10 73.41 73.56 3,001,169 +0.19(+0.25%)
Dec 01, 2017 73.43 73.78 72.38 73.38 2,393,005 -0.09(-0.13%)
Nov 30, 2017 71.52 73.91 71.52 73.47 3,854,796 +1.83(+2.56%)
Nov 29, 2017 69.02 71.70 69.02 71.64 2,571,916 +2.51(+3.63%)
Nov 28, 2017 68.00 69.21 67.59 69.13 1,657,626 +1.69(+2.50%)
Nov 27, 2017 67.41 67.87 67.29 67.44 1,259,576 -0.11(-0.16%)
Nov 24, 2017 67.37 67.76 66.05 67.55 383,915 +0.36(+0.54%)
Nov 22, 2017 66.74 67.64 66.73 67.19 1,057,663 +0.38(+0.57%)
Nov 21, 2017 66.63 66.98 66.39 66.81 1,550,469 +0.31(+0.46%)
Nov 20, 2017 66.65 66.93 66.33 66.50 1,586,941 -0.01(-0.01%)
Nov 17, 2017 66.77 67.25 65.73 66.51 3,031,662 -1.66(-2.44%)
Nov 16, 2017 67.89 68.28 67.79 68.17 1,088,713 +0.38(+0.56%)
Nov 15, 2017 67.92 67.99 67.42 67.79 1,301,843 -0.36(-0.52%)
Nov 14, 2017 67.92 68.35 67.83 68.15 1,198,883 +0.01(+0.01%)
Nov 13, 2017 68.12 68.26 67.65 68.14 1,398,704 +0.03(+0.04%)
Nov 10, 2017 68.09 68.24 67.87 68.11 1,316,021 -0.30(-0.43%)
Nov 09, 2017 68.01 68.76 67.95 68.41 2,659,437 +0.04(+0.06%)
Nov 08, 2017 68.05 68.62 67.83 68.37 1,848,608 +0.11(+0.16%)
Nov 07, 2017 67.40 68.51 67.07 68.26 2,843,309 +1.20(+1.80%)
Nov 06, 2017 67.37 67.54 66.41 67.05 2,574,812 -0.31(-0.45%)
Nov 03, 2017 67.41 67.95 66.98 67.36 2,769,875 -0.09(-0.14%)
Nov 02, 2017 67.96 68.98 66.64 67.45 4,977,731 +0.19(+0.28%)
Nov 01, 2017 68.59 68.63 65.99 67.26 3,573,216 +0.68(+1.02%)
Oct 31, 2017 66.39 67.26 66.39 66.59 2,689,767 +0.15(+0.23%)
Oct 30, 2017 67.55 67.86 66.15 66.43 1,964,610 -1.25(-1.84%)
Oct 27, 2017 67.90 67.90 66.59 67.68 1,944,822 +0.19(+0.29%)
Oct 26, 2017 67.52 68.54 67.12 67.48 2,471,337 +0.84(+1.26%)
Oct 25, 2017 66.50 66.91 66.08 66.64 1,440,089 -0.19(-0.29%)
Oct 24, 2017 66.75 67.53 65.36 66.84 1,436,848 +0.34(+0.51%)
Oct 23, 2017 66.71 66.74 65.96 66.50 1,241,343 +0.11(+0.17%)
Oct 20, 2017 66.46 66.73 65.81 66.39 1,734,896 +0.27(+0.41%)
Oct 19, 2017 65.51 66.17 65.08 66.12 840,487 +0.54(+0.83%)
Oct 18, 2017 64.40 65.86 64.38 65.58 1,888,186 +1.12(+1.74%)
Oct 17, 2017 65.34 65.54 64.40 64.46 1,871,460 -1.11(-1.69%)
Oct 16, 2017 66.25 66.73 64.84 65.57 1,831,817 +0.06(+0.09%)
Oct 13, 2017 66.63 66.93 65.42 65.51 1,952,295 +0.07(+0.10%)
Oct 12, 2017 65.23 65.50 64.79 65.44 1,252,911 +0.41(+0.63%)
Oct 11, 2017 65.28 65.65 64.80 65.03 1,011,812 -0.33(-0.51%)
Oct 10, 2017 65.92 66.86 65.17 65.36 2,980,296 +1.39(+2.17%)
Oct 09, 2017 64.91 65.06 63.92 63.97 966,574 -0.91(-1.40%)
Oct 06, 2017 64.38 64.92 64.16 64.88 1,514,113 +0.40(+0.62%)
Oct 05, 2017 63.41 64.57 63.26 64.48 2,204,456 +0.87(+1.37%)
Oct 04, 2017 64.47 64.57 63.00 63.61 2,334,443 -0.94(-1.46%)
Oct 03, 2017 65.26 65.36 64.48 64.55 2,777,887 -0.99(-1.51%)
Oct 02, 2017 64.68 65.61 64.12 65.54 2,358,480 +1.02(+1.58%)
Sep 29, 2017 63.91 64.58 63.80 64.52 1,590,487 +0.53(+0.82%)
Sep 28, 2017 64.18 64.45 63.80 64.00 1,149,623 -0.17(-0.26%)
Sep 27, 2017 63.74 64.21 63.53 64.17 2,468,189 +0.67(+1.05%)
Sep 26, 2017 62.74 63.69 62.31 63.50 2,294,332 +0.82(+1.31%)
Sep 25, 2017 62.14 62.69 61.83 62.68 1,230,917 +0.67(+1.08%)
Sep 22, 2017 62.03 62.57 61.73 62.01 1,295,017 +0.11(+0.18%)
Sep 21, 2017 61.79 62.23 61.49 61.90 1,239,904 +0.18(+0.29%)
Sep 20, 2017 61.85 62.12 61.35 61.72 2,185,148 +0.16(+0.26%)
Sep 19, 2017 61.36 61.79 61.18 61.56 1,227,945 +0.30(+0.48%)
Sep 18, 2017 60.71 61.30 60.46 61.26 1,362,962 +0.68(+1.12%)
Sep 15, 2017 59.90 60.68 59.55 60.58 2,759,922 +0.58(+0.96%)
Sep 14, 2017 60.94 60.94 59.54 60.01 3,981,015 -1.28(-2.08%)
Sep 13, 2017 61.82 61.82 61.18 61.28 1,562,229 -0.44(-0.71%)
Sep 12, 2017 61.63 62.13 61.16 61.72 1,469,195 -0.03(-0.05%)
Sep 11, 2017 62.47 62.72 61.19 61.75 2,374,426 -0.77(-1.23%)
Sep 08, 2017 62.11 62.74 61.79 62.52 949,487 +0.40(+0.64%)
Sep 07, 2017 62.41 61.62 62.13 1,614,829 +0.42(+0.69%)
Sep 06, 2017 61.12 62.06 60.93 61.70 2,556,420 +0.83(+1.37%)
Sep 05, 2017 60.14 61.21 60.14 60.87 2,297,720 +1.37(+2.31%)
Sep 01, 2017 59.94 60.21 59.45 59.50 1,648,623 -0.39(-0.65%)
Aug 31, 2017 61.90 61.95 59.84 59.89 3,172,296 -2.06(-3.33%)
Aug 30, 2017 61.30 63.20 61.27 61.95 4,787,064 +1.64(+2.73%)
Aug 29, 2017 59.56 60.83 59.46 60.30 3,496,213 +0.44(+0.73%)
Aug 28, 2017 58.56 59.92 58.47 59.86 3,721,869 +1.67(+2.87%)
Aug 25, 2017 56.50 58.45 56.34 58.20 2,378,311 +1.85(+3.29%)
Aug 24, 2017 56.70 57.08 56.25 56.34 1,270,650 -0.19(-0.33%)
Aug 23, 2017 56.44 56.59 55.97 56.53 1,114,798 -0.01(-0.01%)
Aug 22, 2017 56.33 56.61 56.06 56.54 1,279,720 +0.20(+0.36%)
Aug 21, 2017 56.42 56.42 55.73 56.33 1,801,783 +0.07(+0.12%)
Aug 18, 2017 56.38 56.66 56.09 56.27 3,296,603 -0.09(-0.16%)
Aug 17, 2017 57.13 57.74 56.31 56.36 1,756,598 -0.94(-1.65%)
Aug 16, 2017 57.53 58.06 56.84 57.30 1,867,769 -0.01(-0.01%)
Aug 15, 2017 56.62 57.50 56.44 57.31 2,066,944 +0.74(+1.31%)
Aug 14, 2017 55.49 56.68 55.43 56.57 2,120,088 +1.27(+2.30%)
Aug 11, 2017 56.11 56.17 55.25 55.30 1,530,555 -0.40(-0.73%)
Aug 10, 2017 55.61 55.86 55.23 55.70 2,244,002 -0.02(-0.03%)
Aug 09, 2017 56.16 56.18 55.58 55.72 2,238,385 -0.52(-0.93%)
Aug 08, 2017 55.93 56.44 55.67 56.24 1,980,033 +0.18(+0.32%)
Aug 07, 2017 56.55 56.78 55.67 56.06 3,040,269 -0.57(-1.01%)
Aug 04, 2017 55.42 56.80 55.32 56.64 2,724,440 +1.28(+2.31%)
Aug 03, 2017 55.11 55.38 54.71 55.36 1,313,877 +0.08(+0.14%)
Aug 02, 2017 54.79 55.47 54.74 55.28 1,250,040 +0.53(+0.97%)
Aug 01, 2017 55.31 55.41 54.44 54.75 1,830,932 -0.52(-0.95%)
Jul 31, 2017 55.01 55.52 55.01 55.27 1,571,284 +0.29(+0.54%)
Jul 28, 2017 55.18 55.48 54.75 54.98 1,663,532 -0.18(-0.32%)
Jul 27, 2017 55.56 55.56 54.78 55.15 2,351,685 -0.38(-0.68%)
Jul 26, 2017 56.70 56.84 55.31 55.53 2,031,749 -0.02(-0.03%)
Jul 25, 2017 55.69 56.09 55.31 55.55 3,060,632 +0.26(+0.47%)
Jul 24, 2017 55.36 55.40 54.88 55.29 2,135,033 +0.05(+0.09%)
Jul 21, 2017 54.61 55.47 54.61 55.24 3,753,406 +0.46(+0.85%)
Jul 20, 2017 53.60 55.05 53.60 54.77 10,513,535 -3.10(-5.36%)
Jul 19, 2017 58.58 59.02 57.77 57.88 2,853,026 -0.68(-1.17%)
Jul 18, 2017 58.04 58.60 57.78 58.56 1,812,619 +0.51(+0.89%)
Jul 17, 2017 57.37 58.17 57.37 58.04 2,828,126 -0.48(-0.82%)
Jul 14, 2017 58.20 58.68 57.95 58.52 1,144,658 +0.59(+1.02%)
Jul 13, 2017 57.97 58.00 57.50 57.93 1,121,732 -0.09(-0.16%)
Jul 12, 2017 58.10 58.31 57.78 58.03 1,375,096 +0.23(+0.39%)
Jul 11, 2017 57.69 57.82 57.10 57.80 1,122,290 +0.31(+0.54%)
Jul 10, 2017 57.32 58.15 57.24 57.49 1,375,096 +0.22(+0.38%)
Jul 07, 2017 57.15 57.44 56.85 57.27 1,362,450 +0.24(+0.43%)
Jul 06, 2017 57.70 57.70 56.99 57.02 1,632,378 -0.91(-1.57%)
Jul 05, 2017 58.91 59.02 57.91 57.93 1,977,298 -1.11(-1.88%)
Jul 03, 2017 58.25 59.38 58.04 59.05 1,819,520 +1.18(+2.04%)
Jun 30, 2017 57.09 58.09 57.00 57.87 1,324,023 +0.95(+1.67%)
Jun 29, 2017 56.73 56.99 56.58 56.92 1,410,653 +0.19(+0.33%)
Jun 28, 2017 57.08 57.52 56.70 56.73 1,765,839 +0.00(+0.00%)
Jun 27, 2017 56.96 57.29 56.70 56.73 1,084,811 -0.21(-0.37%)
Jun 26, 2017 56.59 57.03 56.30 56.94 1,000,494 +0.50(+0.88%)
Jun 23, 2017 57.08 56.42 56.44 1,483,170 -0.26(-0.46%)
Jun 22, 2017 56.61 57.32 56.42 56.70 1,572,299 +0.11(+0.19%)
Jun 21, 2017 57.53 58.83 56.45 56.59 1,744,416 -1.04(-1.80%)
Jun 20, 2017 58.97 59.02 57.62 57.63 1,259,344 -1.43(-2.43%)
Jun 19, 2017 58.98 59.32 58.69 59.06 1,280,753 +0.05(+0.09%)
Jun 16, 2017 58.30 59.09 58.30 59.01 2,835,037 +0.50(+0.85%)
Jun 15, 2017 56.86 58.56 56.86 58.52 1,850,376 +1.36(+2.37%)
Jun 14, 2017 58.39 58.41 57.11 57.16 1,529,239 -1.05(-1.81%)
Jun 13, 2017 58.20 58.41 57.85 58.21 1,285,656 +0.23(+0.39%)
Jun 12, 2017 57.10 58.22 57.02 57.99 1,848,412 +0.81(+1.41%)
Jun 09, 2017 56.33 57.22 56.27 57.18 1,217,964 +0.75(+1.33%)
Jun 08, 2017 56.60 56.77 56.37 56.43 1,468,421 -0.22(-0.39%)
Jun 07, 2017 56.72 56.78 56.44 56.65 1,107,228 +0.09(+0.16%)
Jun 06, 2017 56.57 56.76 56.22 56.55 873,674 -0.12(-0.21%)
Jun 05, 2017 56.80 57.24 56.64 56.67 1,229,634 -0.30(-0.53%)
Jun 02, 2017 56.98 57.27 56.72 56.97 1,232,944 +0.03(+0.06%)
Jun 01, 2017 56.71 57.06 56.38 56.94 1,880,808 +0.48(+0.85%)
May 31, 2017 56.46 56.60 55.89 56.46 2,793,512 +0.16(+0.28%)
May 30, 2017 56.15 56.28 55.74 56.30 1,927,659 +0.19(+0.34%)
May 26, 2017 56.69 56.89 56.04 56.11 1,557,151 -0.73(-1.28%)
May 25, 2017 57.01 57.23 56.61 56.84 2,263,158 -0.39(-0.69%)
May 24, 2017 57.27 57.42 56.92 57.23 1,422,026 +0.03(+0.06%)
May 23, 2017 57.04 57.21 56.69 57.20 1,057,803 +0.22(+0.38%)
May 22, 2017 56.39 56.99 56.29 56.98 1,736,915 +0.60(+1.07%)
May 19, 2017 57.04 57.04 56.14 56.38 2,756,104 -0.59(-1.03%)
May 18, 2017 56.66 57.74 56.49 56.96 2,130,920 +0.18(+0.32%)
May 17, 2017 57.78 57.91 56.47 56.78 2,389,773 -1.47(-2.53%)
May 16, 2017 58.02 58.38 57.99 58.25 1,539,600 +0.11(+0.19%)
May 15, 2017 57.99 58.43 57.48 58.14 1,256,547 +0.10(+0.17%)
May 12, 2017 58.19 58.48 57.64 58.04 1,861,246 -0.36(-0.62%)
May 11, 2017 58.48 58.81 57.96 58.40 1,978,353 -0.33(-0.56%)
May 10, 2017 59.41 59.82 58.57 58.73 3,439,447 -0.58(-0.97%)
May 09, 2017 59.73 59.76 59.07 59.30 2,438,352 -0.50(-0.84%)
May 08, 2017 61.25 61.34 59.66 59.81 2,000,004 -1.58(-2.58%)
May 05, 2017 61.04 61.41 60.92 61.39 1,096,348 +0.66(+1.09%)
May 04, 2017 61.12 61.12 60.64 60.73 1,446,924 -0.18(-0.30%)
May 03, 2017 60.80 61.09 60.53 60.91 995,972 +0.05(+0.08%)
May 02, 2017 60.93 61.02 60.62 60.86 1,034,652 +0.14(+0.23%)
May 01, 2017 61.23 61.25 60.71 60.72 1,011,331 -0.13(-0.21%)
Apr 28, 2017 61.00 61.23 60.70 60.84 2,275,201 -0.09(-0.15%)
Apr 27, 2017 60.95 61.34 60.69 60.94 2,022,679 +0.00(+0.00%)
Apr 26, 2017 61.23 62.16 60.62 60.94 6,588,246 -4.09(-6.29%)
Apr 25, 2017 65.05 65.54 64.85 65.03 1,642,852 +0.09(+0.14%)
Apr 24, 2017 64.44 65.14 64.36 64.94 2,198,641 +0.88(+1.37%)
Apr 21, 2017 64.42 64.53 63.26 64.06 1,890,757 +0.08(+0.12%)
Apr 20, 2017 63.25 64.06 62.18 63.98 1,245,239 +0.93(+1.47%)
Apr 19, 2017 63.19 63.51 62.94 63.05 953,360 +0.04(+0.07%)
Apr 18, 2017 63.24 63.30 62.91 63.01 1,274,874 -0.32(-0.50%)
Apr 17, 2017 62.38 63.49 62.28 63.33 1,918,563 +1.01(+1.63%)
Apr 13, 2017 62.06 62.90 62.06 62.32 1,879,192 -0.28(-0.44%)
Apr 12, 2017 63.42 63.42 62.52 62.59 1,368,085 -0.80(-1.27%)
Apr 11, 2017 63.32 63.66 62.95 63.40 1,464,080 -0.41(-0.64%)
Apr 10, 2017 63.46 64.17 63.36 63.81 1,417,346 +0.43(+0.67%)
Apr 07, 2017 63.91 64.11 63.24 63.38 1,835,236 -0.46(-0.72%)
Apr 06, 2017 64.09 64.83 63.57 63.84 1,582,151 -0.11(-0.17%)
Apr 05, 2017 64.28 64.64 63.87 63.95 1,341,686 -0.38(-0.59%)
Apr 04, 2017 64.23 64.57 63.95 64.33 1,209,990 +0.13(+0.20%)
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.