C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 72.19 72.77 71.74 71.78 3,288,637 -0.10(-0.14%)
Apr 29, 2019 77.49 77.49 71.75 71.88 4,291,690 -5.89(-7.58%)
Apr 26, 2019 78.61 78.82 77.53 77.77 2,136,112 -0.73(-0.93%)
Apr 25, 2019 80.89 80.89 77.88 78.50 1,196,013 -2.52(-3.11%)
Apr 24, 2019 80.33 81.49 80.33 81.02 1,027,874 +0.61(+0.76%)
Apr 23, 2019 80.28 81.02 79.95 80.40 1,051,862 +0.51(+0.63%)
Apr 22, 2019 79.39 79.96 79.13 79.90 723,915 +0.15(+0.19%)
Apr 18, 2019 79.55 80.54 79.14 79.75 858,394 +0.46(+0.58%)
Apr 17, 2019 79.85 79.88 79.16 79.29 984,843 -0.04(-0.06%)
Apr 16, 2019 77.74 79.65 77.54 79.33 2,109,215 -1.21(-1.50%)
Apr 15, 2019 80.59 81.08 79.93 80.54 1,067,749 +0.08(+0.10%)
Apr 12, 2019 79.76 80.62 79.49 80.46 917,636 +0.99(+1.25%)
Apr 11, 2019 78.83 79.64 78.66 79.46 983,249 +1.19(+1.52%)
Apr 10, 2019 78.96 78.96 77.80 78.28 858,321 -0.80(-1.01%)
Apr 09, 2019 79.01 79.25 78.38 79.07 759,548 -0.35(-0.44%)
Apr 08, 2019 79.19 79.76 78.92 79.42 704,315 +0.14(+0.18%)
Apr 05, 2019 79.15 79.69 78.89 79.28 537,244 +0.20(+0.26%)
Apr 04, 2019 78.84 80.05 78.80 79.07 743,957 +0.47(+0.60%)
Apr 03, 2019 78.83 80.05 78.43 78.61 1,329,437 +0.19(+0.24%)
Apr 02, 2019 78.51 78.81 77.96 78.42 1,431,480 +0.17(+0.22%)
Apr 01, 2019 77.65 78.40 77.28 78.25 784,809 +1.16(+1.51%)
Mar 29, 2019 76.70 77.14 76.52 77.09 1,436,826 +0.63(+0.82%)
Mar 28, 2019 76.12 76.97 75.97 76.46 1,027,253 +0.41(+0.54%)
Mar 27, 2019 75.86 76.58 75.37 76.05 1,035,550 +0.25(+0.33%)
Mar 26, 2019 74.36 75.89 73.70 75.80 1,856,840 +1.87(+2.53%)
Mar 25, 2019 74.94 75.19 73.51 73.93 1,827,003 -1.11(-1.48%)
Mar 22, 2019 77.05 77.05 75.01 75.04 1,235,514 -2.30(-2.98%)
Mar 21, 2019 76.63 77.54 76.25 77.35 861,574 +0.57(+0.74%)
Mar 20, 2019 77.90 78.54 76.61 76.78 853,163 -1.48(-1.89%)
Mar 19, 2019 79.88 79.94 78.03 78.26 1,084,573 -1.58(-1.98%)
Mar 18, 2019 78.86 79.84 78.72 79.84 746,610 +0.97(+1.22%)
Mar 15, 2019 79.17 79.87 78.60 78.87 1,454,316 -0.30(-0.38%)
Mar 14, 2019 79.23 79.62 78.65 79.17 846,842 +0.23(+0.29%)
Mar 13, 2019 78.87 79.59 78.29 78.94 829,662 +0.29(+0.37%)
Mar 12, 2019 78.94 79.49 78.18 78.65 668,377 -0.11(-0.13%)
Mar 11, 2019 77.39 78.79 77.25 78.76 876,831 +1.27(+1.64%)
Mar 08, 2019 77.05 77.62 76.35 77.49 636,207 -0.03(-0.03%)
Mar 07, 2019 77.70 78.16 76.98 77.52 1,083,518 -0.46(-0.59%)
Mar 06, 2019 78.86 79.15 77.56 77.98 1,008,400 -0.74(-0.95%)
Mar 05, 2019 78.78 78.98 77.95 78.72 1,019,080 +0.08(+0.10%)
Mar 04, 2019 80.11 80.76 78.45 78.64 1,598,252 -1.29(-1.62%)
Mar 01, 2019 80.71 81.52 79.54 79.93 1,606,880 -0.16(-0.20%)
Feb 28, 2019 79.32 80.13 78.99 80.09 1,071,214 +0.72(+0.90%)
Feb 27, 2019 79.70 80.12 78.91 79.38 1,089,797 -0.92(-1.14%)
Feb 26, 2019 80.20 80.71 80.11 80.29 2,010,585 +0.07(+0.09%)
Feb 25, 2019 81.42 81.71 80.16 80.22 1,126,751 -0.80(-0.99%)
Feb 22, 2019 81.31 81.61 80.55 81.02 807,471 -0.21(-0.26%)
Feb 21, 2019 80.94 81.51 80.70 81.24 1,174,816 +0.14(+0.17%)
Feb 20, 2019 80.84 81.29 80.52 81.09 895,684 +0.06(+0.08%)
Feb 19, 2019 80.31 81.46 80.14 81.03 1,157,861 +0.44(+0.55%)
Feb 15, 2019 80.27 81.01 79.46 80.59 1,363,941 +0.66(+0.83%)
Feb 14, 2019 79.68 80.61 79.49 79.93 852,785 -0.18(-0.22%)
Feb 13, 2019 80.08 80.27 79.22 80.11 860,984 -0.10(-0.12%)
Feb 12, 2019 79.94 80.80 79.71 80.20 997,987 +0.81(+1.02%)
Feb 11, 2019 79.50 80.30 79.27 79.39 892,661 -0.24(-0.30%)
Feb 08, 2019 79.28 79.75 78.33 79.63 949,425 +0.00(+0.00%)
Feb 07, 2019 79.45 80.29 79.25 79.63 1,610,705 -0.38(-0.47%)
Feb 06, 2019 78.97 80.37 78.97 80.01 1,844,047 +0.94(+1.19%)
Feb 05, 2019 78.12 79.08 77.88 79.07 1,451,692 +0.97(+1.24%)
Feb 04, 2019 77.25 78.10 76.59 78.10 1,353,998 +0.79(+1.03%)
Feb 01, 2019 76.38 77.51 75.99 77.31 1,451,655 +0.84(+1.09%)
Jan 31, 2019 76.32 77.09 75.52 76.47 2,005,598 +0.04(+0.05%)
Jan 30, 2019 77.12 77.31 74.91 76.43 4,718,422 +0.11(+0.14%)
Jan 29, 2019 76.33 76.87 75.97 76.33 1,745,989 -0.14(-0.18%)
Jan 28, 2019 76.82 76.94 75.80 76.47 1,320,663 -0.25(-0.32%)
Jan 25, 2019 76.94 77.30 76.42 76.71 1,657,721 +0.45(+0.59%)
Jan 24, 2019 76.87 77.02 75.99 76.27 1,150,596 -0.39(-0.51%)
Jan 23, 2019 76.70 76.83 75.49 76.65 1,455,455 +0.03(+0.03%)
Jan 22, 2019 77.67 78.12 76.10 76.63 2,519,026 -1.52(-1.94%)
Jan 18, 2019 77.08 78.20 76.56 78.14 3,952,592 +2.32(+3.06%)
Jan 17, 2019 74.80 76.12 74.60 75.82 1,179,323 +0.90(+1.20%)
Jan 16, 2019 75.24 75.75 74.68 74.93 958,863 -0.19(-0.25%)
Jan 15, 2019 75.55 75.85 74.68 75.11 1,176,789 -0.55(-0.72%)
Jan 14, 2019 74.71 75.78 74.41 75.66 890,579 +0.19(+0.26%)
Jan 11, 2019 74.73 75.76 74.33 75.46 695,814 +0.17(+0.22%)
Jan 10, 2019 74.59 75.35 73.82 75.30 1,084,462 +0.63(+0.85%)
Jan 09, 2019 74.24 74.99 73.61 74.66 843,801 +0.85(+1.15%)
Jan 08, 2019 73.66 74.08 73.15 73.82 1,232,052 +0.59(+0.81%)
Jan 07, 2019 72.56 73.70 71.89 73.22 1,483,316 +0.35(+0.48%)
Jan 04, 2019 71.33 73.29 71.31 72.87 1,957,062 +2.44(+3.47%)
Jan 03, 2019 72.39 72.89 70.34 70.43 1,285,456 -2.70(-3.69%)
Jan 02, 2019 72.85 73.85 72.46 73.13 1,063,430 -0.98(-1.32%)
Dec 31, 2018 73.63 74.20 73.26 74.11 797,485 +0.78(+1.06%)
Dec 28, 2018 73.89 74.71 72.87 73.33 963,155 -0.11(-0.14%)
Dec 27, 2018 71.57 73.54 71.21 73.44 1,421,991 +0.98(+1.35%)
Dec 26, 2018 69.95 72.53 69.47 72.46 1,550,795 +2.78(+4.00%)
Dec 24, 2018 71.16 71.64 69.55 69.67 812,237 -1.60(-2.24%)
Dec 21, 2018 72.38 74.02 71.23 71.27 2,503,319 -1.52(-2.08%)
Dec 20, 2018 73.58 74.16 72.07 72.78 1,996,489 -1.14(-1.54%)
Dec 19, 2018 74.41 76.55 73.74 73.92 1,742,320 -0.97(-1.29%)
Dec 18, 2018 75.28 76.02 74.59 74.89 1,367,602 +0.12(+0.17%)
Dec 17, 2018 74.56 75.15 73.46 74.77 1,429,569 +0.17(+0.22%)
Dec 14, 2018 73.88 75.35 73.56 74.60 2,179,128 +0.28(+0.38%)
Dec 13, 2018 77.42 77.48 73.43 74.32 2,486,987 -2.88(-3.73%)
Dec 12, 2018 77.88 78.46 76.94 77.20 1,202,581 +0.04(+0.06%)
Dec 11, 2018 77.74 78.11 76.58 77.16 1,063,538 +0.22(+0.28%)
Dec 10, 2018 76.73 77.19 74.63 76.94 1,118,601 +0.11(+0.15%)
Dec 07, 2018 78.87 79.56 76.53 76.82 1,451,130 -2.07(-2.62%)
Dec 06, 2018 77.10 79.00 76.44 78.89 1,394,731 +1.03(+1.33%)
Dec 04, 2018 79.68 80.69 77.45 77.86 2,472,047 -2.28(-2.84%)
Dec 03, 2018 81.91 82.65 79.95 80.13 1,768,975 -0.75(-0.93%)
Nov 30, 2018 80.60 81.47 80.13 80.89 2,562,450 +0.51(+0.63%)
Nov 29, 2018 80.50 80.81 79.75 80.38 951,331 -0.12(-0.15%)
Nov 28, 2018 79.85 81.05 79.78 80.50 1,927,928 +0.75(+0.94%)
Nov 27, 2018 79.11 79.77 78.44 79.75 1,236,556 +0.29(+0.36%)
Nov 26, 2018 78.85 79.50 78.08 79.46 808,567 +1.29(+1.65%)
Nov 23, 2018 77.91 78.84 77.59 78.17 439,802 -0.01(-0.01%)
Nov 21, 2018 78.18 78.18 78.18 0 +1.05(+1.36%)
Nov 20, 2018 78.69 79.26 76.93 77.13 860,158 -2.22(-2.79%)
Nov 19, 2018 79.48 79.91 78.73 79.35 978,035 -0.20(-0.25%)
Nov 16, 2018 79.67 80.16 78.89 79.55 1,161,087 -0.40(-0.50%)
Nov 15, 2018 78.51 80.42 77.77 79.95 1,372,668 +1.10(+1.40%)
Nov 14, 2018 77.68 79.44 77.33 78.85 1,422,173 +1.59(+2.05%)
Nov 13, 2018 77.58 78.03 76.80 77.26 1,228,348 +0.03(+0.05%)
Nov 12, 2018 78.36 79.19 77.08 77.23 1,394,028 -1.28(-1.63%)
Nov 09, 2018 79.85 80.22 78.48 78.51 1,343,948 -1.54(-1.93%)
Nov 08, 2018 79.53 80.12 78.72 80.05 1,002,010 +0.44(+0.55%)
Nov 07, 2018 78.41 79.70 77.20 79.61 756,538 +1.79(+2.30%)
Nov 06, 2018 77.34 78.31 77.19 77.82 1,443,133 +0.61(+0.79%)
Nov 05, 2018 77.95 78.36 76.66 77.21 1,391,835 -0.50(-0.64%)
Nov 02, 2018 80.13 80.90 77.26 77.71 1,719,029 -1.93(-2.42%)
Nov 01, 2018 78.01 79.92 77.19 79.64 1,723,440 +1.64(+2.10%)
Oct 31, 2018 77.80 81.24 76.51 78.00 4,192,976 +0.65(+0.84%)
Oct 30, 2018 76.57 77.86 75.99 77.35 1,859,258 +1.08(+1.41%)
Oct 29, 2018 76.39 77.46 75.24 76.27 1,200,316 +0.76(+1.01%)
Oct 26, 2018 75.90 76.60 74.26 75.51 1,511,171 -1.07(-1.40%)
Oct 25, 2018 76.10 77.19 75.83 76.58 1,173,098 +0.98(+1.30%)
Oct 24, 2018 77.05 77.83 75.42 75.60 1,289,636 -1.85(-2.39%)
Oct 23, 2018 78.85 79.32 76.73 77.45 1,590,502 -2.84(-3.54%)
Oct 22, 2018 79.47 80.58 78.84 80.28 1,146,474 +0.68(+0.86%)
Oct 19, 2018 81.67 82.25 79.22 79.60 2,192,505 -2.17(-2.66%)
Oct 18, 2018 82.33 82.62 81.15 81.77 1,381,689 -0.30(-0.36%)
Oct 17, 2018 82.39 82.63 80.45 82.07 1,117,764 -0.46(-0.55%)
Oct 16, 2018 82.35 82.90 81.91 82.53 1,286,526 +1.04(+1.28%)
Oct 15, 2018 80.69 81.76 79.76 81.48 1,262,231 +1.17(+1.45%)
Oct 12, 2018 81.35 81.55 78.84 80.32 1,296,806 +0.50(+0.63%)
Oct 11, 2018 81.04 81.63 79.51 79.82 1,600,080 -1.26(-1.56%)
Oct 10, 2018 84.09 84.09 81.07 81.08 2,169,786 -3.24(-3.84%)
Oct 09, 2018 85.63 86.00 84.23 84.32 1,097,573 -1.32(-1.54%)
Oct 08, 2018 85.35 85.96 84.65 85.65 757,155 +0.42(+0.49%)
Oct 05, 2018 85.23 85.98 84.42 85.22 1,066,803 -0.23(-0.27%)
Oct 04, 2018 85.70 86.40 85.17 85.45 941,263 -0.34(-0.40%)
Oct 03, 2018 85.29 86.38 84.82 85.79 1,089,885 +0.77(+0.91%)
Oct 02, 2018 85.80 85.95 84.83 85.02 989,706 -0.69(-0.81%)
Oct 01, 2018 86.43 86.69 85.36 85.72 968,124 -0.07(-0.08%)
Sep 28, 2018 85.13 85.89 85.06 85.79 1,070,113 +0.46(+0.54%)
Sep 27, 2018 85.29 85.84 84.87 85.32 850,939 +0.14(+0.16%)
Sep 26, 2018 84.61 85.75 84.37 85.18 1,004,865 +0.91(+1.08%)
Sep 25, 2018 84.40 84.65 83.67 84.27 873,183 -0.15(-0.18%)
Sep 24, 2018 85.22 85.92 84.20 84.42 822,602 -1.06(-1.24%)
Sep 21, 2018 84.83 85.61 84.18 85.48 1,499,071 +1.06(+1.26%)
Sep 20, 2018 85.15 86.28 84.20 84.42 795,707 -0.44(-0.52%)
Sep 19, 2018 85.10 85.89 84.74 84.86 623,739 -0.29(-0.34%)
Sep 18, 2018 84.84 85.43 84.09 85.15 799,229 +0.42(+0.50%)
Sep 17, 2018 87.79 87.80 84.07 84.73 1,355,788 -2.96(-3.38%)
Sep 14, 2018 86.42 88.08 86.42 87.69 1,128,099 +1.37(+1.58%)
Sep 13, 2018 87.29 87.55 86.10 86.32 960,753 -0.51(-0.59%)
Sep 12, 2018 87.13 87.47 85.93 86.83 675,854 -0.48(-0.55%)
Sep 11, 2018 87.61 88.66 87.13 87.31 1,413,646 -0.46(-0.52%)
Sep 10, 2018 85.01 87.79 84.21 87.77 1,836,704 +3.28(+3.88%)
Sep 07, 2018 84.93 85.61 83.98 84.49 728,476 -0.67(-0.78%)
Sep 06, 2018 84.43 85.86 84.43 85.15 1,435,985 +0.95(+1.13%)
Sep 05, 2018 83.24 84.59 83.24 84.20 1,328,318 +0.42(+0.50%)
Sep 04, 2018 83.58 84.80 83.38 83.78 947,965 +0.01(+0.01%)
Aug 31, 2018 83.77 83.77 83.77 0 +0.44(+0.52%)
Aug 30, 2018 83.73 83.82 82.63 83.34 791,258 -0.43(-0.51%)
Aug 29, 2018 83.94 84.16 83.39 83.76 680,353 -0.22(-0.26%)
Aug 28, 2018 84.53 84.80 83.76 83.98 642,896 -0.43(-0.51%)
Aug 27, 2018 84.34 84.99 84.16 84.41 940,476 +0.27(+0.32%)
Aug 24, 2018 84.25 84.44 83.96 84.14 555,337 +0.09(+0.10%)
Aug 23, 2018 84.80 85.25 83.94 84.05 652,721 -0.76(-0.89%)
Aug 22, 2018 84.77 86.14 84.77 84.81 781,446 +0.05(+0.06%)
Aug 21, 2018 84.50 85.28 84.50 84.76 906,477 -0.14(-0.16%)
Aug 20, 2018 84.58 85.37 84.50 84.90 917,855 +0.20(+0.24%)
Aug 17, 2018 84.08 85.00 80.72 84.70 1,157,698 +0.65(+0.77%)
Aug 16, 2018 82.78 84.06 82.77 84.05 812,935 +1.60(+1.94%)
Aug 15, 2018 81.32 82.58 81.20 82.46 1,001,249 +0.52(+0.64%)
Aug 14, 2018 82.09 82.44 81.75 81.93 1,055,246 +0.03(+0.03%)
Aug 13, 2018 82.96 82.96 81.75 81.91 886,833 -0.84(-1.01%)
Aug 10, 2018 82.31 83.03 81.96 82.74 1,061,930 +0.13(+0.16%)
Aug 09, 2018 82.46 83.86 82.43 82.61 1,210,118 -1.15(-1.37%)
Aug 08, 2018 83.82 84.37 82.80 83.76 906,594 -0.22(-0.26%)
Aug 07, 2018 83.70 84.04 82.93 83.98 1,172,758 +0.09(+0.10%)
Aug 06, 2018 83.61 84.04 83.41 83.89 898,797 +0.37(+0.45%)
Aug 03, 2018 83.21 83.93 81.91 83.52 1,171,920 +0.31(+0.38%)
Aug 02, 2018 83.24 83.75 82.38 83.21 1,498,493 +0.04(+0.05%)
Aug 01, 2018 81.78 83.62 80.55 83.16 2,419,650 +2.75(+3.42%)
Jul 31, 2018 79.25 80.76 79.13 80.42 2,283,928 +1.53(+1.95%)
Jul 30, 2018 79.60 80.65 78.47 78.88 1,738,185 -0.85(-1.07%)
Jul 27, 2018 80.04 80.64 79.15 79.74 1,166,185 -0.35(-0.44%)
Jul 26, 2018 79.94 80.46 78.46 80.08 1,668,135 +0.09(+0.11%)
Jul 25, 2018 78.64 80.11 78.35 80.00 1,307,797 +1.54(+1.97%)
Jul 24, 2018 78.47 78.69 77.54 78.45 1,418,434 +0.30(+0.38%)
Jul 23, 2018 79.47 77.67 78.16 1,413,347 -0.59(-0.75%)
Jul 20, 2018 78.04 78.97 77.70 78.75 1,025,485 +0.64(+0.81%)
Jul 19, 2018 78.62 76.95 78.11 1,779,992 +0.65(+0.84%)
Jul 18, 2018 76.54 77.77 76.16 77.46 902,393 +0.99(+1.30%)
Jul 17, 2018 75.94 76.79 75.94 76.47 1,452,109 +0.35(+0.46%)
Jul 16, 2018 76.03 77.42 75.20 76.12 1,941,420 +0.49(+0.65%)
Jul 13, 2018 75.59 75.87 74.81 75.63 1,157,438 +0.79(+1.06%)
Jul 12, 2018 75.02 75.11 74.42 74.84 984,903 -0.01(-0.01%)
Jul 11, 2018 75.44 75.78 74.45 74.84 1,086,875 -0.03(-0.05%)
Jul 10, 2018 74.87 75.27 74.48 74.88 828,259 +0.02(+0.02%)
Jul 09, 2018 73.89 75.03 73.72 74.86 1,548,657 +1.22(+1.66%)
Jul 06, 2018 73.43 73.92 72.98 73.64 1,544,303 +0.05(+0.07%)
Jul 05, 2018 74.43 74.54 73.02 73.59 1,873,716 -0.51(-0.69%)
Jul 03, 2018 74.10 74.10 74.10 0 -0.55(-0.74%)
Jul 02, 2018 72.94 74.71 72.94 74.65 1,840,872 +1.71(+2.34%)
Jun 29, 2018 73.86 72.94 1,714,326 +0.11(+0.16%)
Jun 28, 2018 72.78 73.20 71.70 72.83 1,327,704 -0.17(-0.23%)
Jun 27, 2018 74.07 75.71 72.98 73.00 1,059,149 -1.02(-1.38%)
Jun 26, 2018 74.98 75.55 73.75 74.02 1,171,761 -0.61(-0.82%)
Jun 25, 2018 76.92 76.92 74.18 74.63 1,886,821 -2.63(-3.41%)
Jun 22, 2018 78.47 78.74 77.05 77.26 1,417,420 -1.03(-1.31%)
Jun 21, 2018 78.80 78.80 78.11 78.29 1,644,134 -0.42(-0.53%)
Jun 20, 2018 78.46 79.24 78.07 78.71 995,348 +0.25(+0.32%)
Jun 19, 2018 78.75 78.89 77.37 78.45 1,754,715 -0.57(-0.72%)
Jun 18, 2018 78.07 79.33 77.37 79.02 1,589,057 +0.47(+0.60%)
Jun 15, 2018 78.85 78.85 78.55 1,622,064 -0.30(-0.38%)
Jun 14, 2018 79.28 79.33 78.70 78.85 632,637 -0.31(-0.40%)
Jun 13, 2018 79.40 80.00 78.88 79.16 1,504,838 -0.03(-0.04%)
Jun 12, 2018 77.50 79.44 77.33 79.19 1,770,855 +1.87(+2.42%)
Jun 11, 2018 77.14 77.76 76.74 77.32 1,173,441 +0.31(+0.41%)
Jun 08, 2018 76.65 77.24 76.57 77.01 1,390,035 +0.29(+0.38%)
Jun 07, 2018 76.91 77.17 76.55 76.72 1,103,872 +0.17(+0.22%)
Jun 06, 2018 76.04 76.55 1,706,424 -0.03(-0.05%)
Jun 05, 2018 76.96 77.25 76.30 76.59 2,090,402 -0.10(-0.14%)
Jun 04, 2018 76.15 77.25 76.15 76.69 3,479,854 +0.38(+0.50%)
Jun 01, 2018 76.40 76.96 75.86 76.31 1,277,512 +0.45(+0.60%)
May 31, 2018 77.56 77.73 75.80 75.86 1,485,574 -1.72(-2.21%)
May 30, 2018 76.64 78.11 76.53 77.57 1,085,970 +1.30(+1.71%)
May 29, 2018 76.25 76.56 75.31 76.27 1,110,481 -0.26(-0.34%)
May 25, 2018 76.53 76.53 76.53 0 +0.20(+0.26%)
May 24, 2018 75.89 76.55 75.83 76.33 1,070,967 +0.49(+0.64%)
May 23, 2018 76.32 76.32 75.33 75.85 1,862,293 -0.79(-1.03%)
May 22, 2018 77.87 78.27 76.48 76.64 1,417,298 -1.35(-1.74%)
May 21, 2018 77.00 78.26 76.77 77.99 1,092,622 +1.22(+1.59%)
May 18, 2018 75.89 77.41 75.70 76.77 2,020,468 +0.82(+1.07%)
May 17, 2018 74.48 76.31 74.40 75.95 1,993,578 +1.58(+2.12%)
May 16, 2018 73.92 74.68 73.81 74.37 1,181,714 +0.49(+0.66%)
May 15, 2018 74.03 74.35 73.50 73.89 1,677,220 -0.43(-0.58%)
May 14, 2018 75.15 75.43 73.97 74.32 1,205,093 -0.66(-0.88%)
May 11, 2018 73.56 75.30 73.38 74.98 1,594,550 +1.61(+2.20%)
May 10, 2018 72.70 73.50 72.50 73.37 1,736,358 +0.95(+1.31%)
May 09, 2018 72.92 73.35 72.21 72.42 1,587,061 -0.38(-0.52%)
May 08, 2018 71.63 73.29 71.56 72.80 1,967,406 +1.30(+1.82%)
May 07, 2018 71.91 72.20 71.12 71.50 1,387,383 -0.10(-0.13%)
May 04, 2018 70.82 71.87 70.16 71.60 1,671,544 -0.05(-0.07%)
May 03, 2018 71.46 72.72 70.11 71.65 3,159,292 -0.26(-0.36%)
May 02, 2018 73.30 75.16 71.55 71.91 5,720,783 -6.72(-8.55%)
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.