C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 50.73 53.50 49.84 51.78 2,571,355 +0.94(+1.85%)
Oct 30, 2008 49.83 51.67 49.16 50.84 2,360,612 +2.20(+4.52%)
Oct 29, 2008 49.10 51.55 47.50 48.64 2,742,157 +0.00(+0.00%)
Oct 28, 2008 46.07 48.80 44.60 48.64 3,036,543 +3.89(+8.69%)
Oct 27, 2008 43.03 47.04 42.96 44.75 3,035,687 +0.59(+1.34%)
Oct 24, 2008 42.16 45.66 42.00 44.16 2,701,390 -0.99(-2.19%)
Oct 23, 2008 44.12 46.02 43.50 45.15 4,306,622 +1.26(+2.87%)
Oct 22, 2008 41.85 46.47 41.50 43.89 6,581,212 +3.82(+9.53%)
Oct 21, 2008 41.88 42.63 39.58 40.07 2,829,134 -2.07(-4.91%)
Oct 20, 2008 41.20 43.00 40.08 42.14 2,579,720 +1.49(+3.67%)
Oct 17, 2008 41.27 45.64 39.78 40.65 3,535,383 -1.85(-4.35%)
Oct 16, 2008 40.00 42.98 38.74 42.50 5,051,945 +2.50(+6.25%)
Oct 15, 2008 44.76 44.85 40.00 40.00 3,893,355 -5.34(-11.78%)
Oct 14, 2008 45.54 46.71 44.87 45.34 4,954,023 +1.39(+3.16%)
Oct 13, 2008 42.29 43.99 41.52 43.95 2,772,349 +2.56(+6.19%)
Oct 10, 2008 39.03 43.14 36.50 41.39 5,578,290 +1.51(+3.79%)
Oct 09, 2008 44.39 45.14 39.44 39.88 4,901,691 -4.31(-9.75%)
Oct 08, 2008 45.36 45.75 43.16 44.19 4,188,290 -1.11(-2.45%)
Oct 07, 2008 46.99 47.78 44.59 45.30 3,426,474 -1.57(-3.35%)
Oct 06, 2008 45.55 47.00 43.60 46.87 4,100,756 +0.11(+0.24%)
Oct 03, 2008 47.87 49.95 46.60 46.76 3,117,122 -0.08(-0.17%)
Oct 02, 2008 50.51 51.02 46.43 46.84 3,183,956 -4.15(-8.14%)
Oct 01, 2008 49.44 51.53 49.01 50.99 2,065,475 +0.03(+0.06%)
Sep 30, 2008 48.43 50.96 48.38 50.96 2,553,701 +2.26(+4.64%)
Sep 29, 2008 51.21 51.93 48.65 48.70 2,977,804 -3.49(-6.69%)
Sep 26, 2008 52.01 52.93 51.50 52.19 1,602,549 -0.50(-0.95%)
Sep 25, 2008 53.65 54.27 52.12 52.69 1,874,404 -0.23(-0.43%)
Sep 24, 2008 52.80 53.64 52.15 52.92 1,486,773 +0.12(+0.23%)
Sep 23, 2008 53.66 54.44 52.76 52.80 1,506,494 -0.57(-1.07%)
Sep 22, 2008 55.97 56.20 53.09 53.37 1,336,069 -2.92(-5.19%)
Sep 19, 2008 57.49 57.55 53.51 56.29 2,919,915 +0.28(+0.50%)
Sep 18, 2008 54.00 56.68 52.25 56.01 3,276,572 +3.67(+7.01%)
Sep 17, 2008 53.53 54.65 52.11 52.34 3,093,142 -2.77(-5.03%)
Sep 16, 2008 55.92 56.07 53.60 55.11 3,434,973 +0.49(+0.90%)
Sep 15, 2008 54.56 55.97 53.88 54.62 2,865,128 -0.91(-1.64%)
Sep 12, 2008 54.99 55.96 53.88 55.53 1,673,997 +0.27(+0.49%)
Sep 11, 2008 52.67 55.40 52.19 55.26 2,652,451 +2.28(+4.30%)
Sep 10, 2008 51.61 53.72 50.66 52.98 2,773,892 +2.13(+4.19%)
Sep 09, 2008 50.96 51.98 50.30 50.85 2,460,153 +0.35(+0.69%)
Sep 08, 2008 50.18 51.05 49.84 50.50 1,473,061 +0.65(+1.30%)
Sep 05, 2008 50.19 50.87 49.01 49.85 1,632,393 -0.55(-1.09%)
Sep 04, 2008 51.26 51.88 50.16 50.40 1,154,780 -1.25(-2.42%)
Sep 03, 2008 52.01 52.44 51.28 51.65 1,248,658 -0.39(-0.75%)
Sep 02, 2008 53.50 54.25 51.84 52.04 1,354,116 -0.07(-0.13%)
Aug 29, 2008 52.41 53.06 51.79 52.11 1,317,564 -0.90(-1.70%)
Aug 28, 2008 51.65 53.29 51.50 53.01 1,540,026 +1.52(+2.95%)
Aug 27, 2008 50.80 51.96 50.06 51.49 994,121 +0.65(+1.28%)
Aug 26, 2008 50.51 50.98 50.08 50.84 1,865,568 +0.24(+0.47%)
Aug 25, 2008 50.88 51.12 49.64 50.60 1,138,096 -0.68(-1.33%)
Aug 22, 2008 49.36 51.44 49.36 51.28 1,029,980 +1.46(+2.93%)
Aug 21, 2008 50.35 50.35 49.32 49.82 987,564 -0.42(-0.84%)
Aug 20, 2008 51.49 51.58 49.97 50.24 1,384,781 -0.55(-1.08%)
Aug 19, 2008 51.46 52.10 50.51 50.79 1,444,768 -0.70(-1.36%)
Aug 18, 2008 52.28 52.49 51.32 51.49 1,293,119 -0.39(-0.75%)
Aug 15, 2008 52.73 52.73 51.57 51.88 1,504,710 -0.64(-1.22%)
Aug 14, 2008 51.01 52.68 50.94 52.52 1,595,602 +0.97(+1.88%)
Aug 13, 2008 51.19 51.87 50.47 51.55 1,496,407 +0.05(+0.10%)
Aug 12, 2008 51.49 51.56 50.38 51.50 1,560,963 -0.07(-0.14%)
Aug 11, 2008 51.82 52.30 50.88 51.57 1,693,754 -0.41(-0.79%)
Aug 08, 2008 50.26 52.13 50.18 51.98 1,712,149 +1.77(+3.53%)
Aug 07, 2008 50.40 50.80 49.65 50.21 1,399,603 -0.26(-0.52%)
Aug 06, 2008 50.85 51.20 50.02 50.47 2,341,414 -0.62(-1.21%)
Aug 05, 2008 48.47 51.20 48.22 51.09 3,596,797 +3.10(+6.46%)
Aug 04, 2008 47.82 48.22 46.90 47.99 2,691,345 +0.19(+0.40%)
Aug 01, 2008 48.89 49.13 46.92 47.80 2,421,738 -0.40(-0.83%)
Jul 31, 2008 48.08 49.60 48.01 48.20 2,073,615 -0.38(-0.78%)
Jul 30, 2008 49.38 49.84 47.90 48.58 1,697,709 -0.90(-1.82%)
Jul 29, 2008 49.48 49.54 47.94 49.48 2,206,116 +1.64(+3.43%)
Jul 28, 2008 49.36 49.56 47.56 47.84 3,669,513 -1.97(-3.96%)
Jul 25, 2008 48.57 49.87 48.03 49.81 3,273,909 +1.79(+3.73%)
Jul 24, 2008 49.25 49.51 47.21 48.02 4,946,313 -1.54(-3.11%)
Jul 23, 2008 51.54 51.63 49.16 49.56 8,726,705 -9.19(-15.64%)
Jul 22, 2008 57.28 58.79 56.27 58.75 2,479,112 +1.83(+3.22%)
Jul 21, 2008 56.89 57.37 56.55 56.92 2,246,473 -0.18(-0.32%)
Jul 18, 2008 55.50 57.30 55.02 57.10 2,371,166 +1.26(+2.26%)
Jul 17, 2008 55.66 56.89 55.01 55.84 2,675,616 -1.06(-1.86%)
Jul 16, 2008 53.80 57.03 53.17 56.90 2,824,908 +3.11(+5.78%)
Jul 15, 2008 54.02 54.81 52.84 53.79 3,311,942 -0.83(-1.52%)
Jul 14, 2008 55.55 55.55 54.03 54.62 1,668,058 -0.03(-0.05%)
Jul 11, 2008 54.72 55.56 53.83 54.65 1,738,570 -0.59(-1.07%)
Jul 10, 2008 55.58 56.09 54.09 55.24 1,869,693 -0.12(-0.22%)
Jul 09, 2008 55.59 56.74 54.68 55.36 2,871,902 -0.34(-0.61%)
Jul 08, 2008 53.38 55.71 52.98 55.70 2,423,448 +2.44(+4.58%)
Jul 07, 2008 52.91 54.23 52.76 53.26 2,606,961 +0.89(+1.70%)
Jul 04, 2008 52.77 52.99 51.77 52.37 1,546,692 +0.00(+0.00%)
Jul 03, 2008 52.77 52.99 51.77 52.37 1,546,692 -0.14(-0.27%)
Jul 02, 2008 54.75 54.75 52.24 52.51 2,714,963 -1.84(-3.39%)
Jul 01, 2008 54.21 55.17 52.52 54.35 3,000,336 -0.49(-0.89%)
Jun 30, 2008 55.31 55.98 54.31 54.84 2,799,737 -0.42(-0.76%)
Jun 27, 2008 56.34 56.53 54.41 55.26 3,502,047 -0.62(-1.11%)
Jun 26, 2008 56.33 56.92 55.80 55.88 1,856,310 -1.50(-2.61%)
Jun 25, 2008 57.03 57.85 56.31 57.38 2,274,085 +0.41(+0.72%)
Jun 24, 2008 57.40 57.66 56.05 56.97 3,486,828 -0.55(-0.96%)
Jun 23, 2008 59.38 59.60 57.47 57.52 2,094,519 -1.36(-2.31%)
Jun 20, 2008 60.68 60.84 58.69 58.88 2,727,094 -2.42(-3.95%)
Jun 19, 2008 59.19 61.59 58.94 61.30 2,160,437 +2.24(+3.79%)
Jun 18, 2008 59.00 59.82 58.66 59.06 1,830,183 -0.45(-0.76%)
Jun 17, 2008 59.43 60.19 59.35 59.51 980,703 -0.43(-0.72%)
Jun 16, 2008 59.26 60.44 59.03 59.94 1,514,374 -0.21(-0.35%)
Jun 13, 2008 59.99 60.66 59.01 60.15 1,270,610 +0.88(+1.48%)
Jun 12, 2008 59.54 60.44 58.59 59.27 1,428,761 +0.45(+0.77%)
Jun 11, 2008 61.17 61.22 58.68 58.82 2,317,508 -2.76(-4.48%)
Jun 10, 2008 61.26 62.14 60.58 61.58 1,437,440 +0.27(+0.44%)
Jun 09, 2008 61.03 61.84 60.21 61.31 1,692,127 +0.24(+0.39%)
Jun 06, 2008 63.40 63.85 61.05 61.07 1,757,401 -2.98(-4.65%)
Jun 05, 2008 63.05 64.06 62.51 64.05 957,100 +0.54(+0.85%)
Jun 04, 2008 62.05 64.12 62.05 63.51 1,099,922 +0.75(+1.20%)
Jun 03, 2008 63.83 64.40 62.28 62.76 1,529,294 -0.45(-0.71%)
Jun 02, 2008 64.51 64.87 63.00 63.21 1,567,528 -1.29(-2.00%)
May 30, 2008 65.28 65.70 64.47 64.50 3,195,844 -0.23(-0.36%)
May 29, 2008 63.79 65.29 63.17 64.73 1,219,178 +1.18(+1.86%)
May 28, 2008 63.76 63.77 62.88 63.55 1,736,896 +0.26(+0.41%)
May 27, 2008 62.50 63.34 61.94 63.29 1,818,451 +0.91(+1.46%)
May 26, 2008 63.39 63.96 62.04 62.38 1,791,661 +0.00(+0.00%)
May 23, 2008 63.39 63.96 62.04 62.38 1,791,661 -1.71(-2.67%)
May 22, 2008 63.60 64.62 63.25 64.09 1,203,277 +0.52(+0.82%)
May 21, 2008 65.17 65.80 63.33 63.57 1,406,951 -1.25(-1.93%)
May 20, 2008 65.17 66.25 64.49 64.82 971,755 -0.75(-1.14%)
May 19, 2008 64.74 67.35 64.64 65.57 1,952,775 +1.42(+2.21%)
May 16, 2008 65.73 65.73 63.66 64.15 2,129,984 -1.32(-2.02%)
May 15, 2008 65.36 65.81 64.64 65.47 1,438,519 -0.22(-0.33%)
May 14, 2008 65.21 66.60 64.80 65.69 1,284,220 +0.61(+0.94%)
May 13, 2008 65.00 65.09 64.15 65.08 1,268,816 +0.16(+0.25%)
May 12, 2008 63.93 64.97 63.30 64.92 1,520,386 +1.00(+1.56%)
May 09, 2008 63.60 64.30 63.28 63.92 1,173,249 -0.42(-0.65%)
May 08, 2008 64.36 64.81 63.43 64.34 1,443,036 +0.55(+0.86%)
May 07, 2008 67.02 67.24 63.73 63.79 2,514,080 -3.48(-5.17%)
May 06, 2008 66.24 67.36 65.06 67.27 1,440,259 +1.52(+2.31%)
May 05, 2008 65.50 66.25 64.84 65.75 1,186,447 +0.29(+0.44%)
May 02, 2008 66.15 66.96 64.84 65.46 1,912,127 -0.15(-0.23%)
May 01, 2008 63.14 65.73 62.77 65.61 2,906,457 +2.93(+4.67%)
Apr 30, 2008 62.97 64.31 62.51 62.68 1,998,515 +0.01(+0.02%)
Apr 29, 2008 62.34 63.13 61.96 62.67 1,174,912 +0.20(+0.32%)
Apr 28, 2008 61.70 63.12 61.70 62.47 1,272,735 +0.15(+0.24%)
Apr 25, 2008 62.99 62.99 61.62 62.32 1,103,278 -0.81(-1.28%)
Apr 24, 2008 62.40 63.43 60.84 63.13 2,418,016 +0.80(+1.28%)
Apr 23, 2008 61.31 62.80 61.04 62.33 4,035,977 +2.97(+5.00%)
Apr 22, 2008 59.10 59.94 57.92 59.36 2,003,792 +0.12(+0.20%)
Apr 21, 2008 59.91 60.09 58.66 59.24 1,610,699 -0.97(-1.61%)
Apr 18, 2008 60.02 60.24 59.17 60.21 1,663,189 +1.65(+2.82%)
Apr 17, 2008 59.70 59.73 57.86 58.56 1,134,998 -1.27(-2.12%)
Apr 16, 2008 58.42 59.95 58.25 59.83 1,653,967 +1.58(+2.71%)
Apr 15, 2008 57.73 58.26 57.05 58.25 1,429,066 +0.67(+1.16%)
Apr 14, 2008 57.27 58.06 57.04 57.58 1,376,476 +0.19(+0.33%)
Apr 11, 2008 57.35 58.21 57.05 57.39 1,965,447 -0.36(-0.62%)
Apr 10, 2008 58.10 58.10 57.01 57.75 2,166,879 -0.21(-0.36%)
Apr 09, 2008 58.52 59.46 57.75 57.96 2,246,761 -0.71(-1.21%)
Apr 08, 2008 59.53 59.99 58.30 58.67 1,877,645 -1.16(-1.94%)
Apr 07, 2008 58.40 60.74 58.40 59.83 2,862,323 +0.88(+1.49%)
Apr 04, 2008 57.90 59.43 57.35 58.95 2,984,754 +1.51(+2.63%)
Apr 03, 2008 58.40 58.60 56.90 57.44 2,859,424 -1.18(-2.01%)
Apr 02, 2008 57.20 58.97 57.20 58.62 2,577,521 +1.38(+2.41%)
Apr 01, 2008 55.25 57.27 54.43 57.24 2,895,379 +2.84(+5.22%)
Mar 31, 2008 54.58 54.58 53.57 54.40 2,199,489 -0.19(-0.35%)
Mar 28, 2008 55.56 55.95 54.45 54.59 1,807,449 -0.47(-0.85%)
Mar 27, 2008 55.98 56.36 55.00 55.06 1,955,384 -1.18(-2.10%)
Mar 26, 2008 56.91 57.21 55.42 56.24 1,226,428 -0.79(-1.39%)
Mar 25, 2008 56.71 57.45 55.40 57.03 2,498,306 -0.82(-1.42%)
Mar 24, 2008 54.99 58.13 54.92 57.85 2,774,810 +2.83(+5.14%)
Mar 21, 2008 54.16 55.04 53.02 55.02 3,205,978 +0.00(+0.00%)
Mar 20, 2008 54.16 55.04 53.02 55.02 3,205,978 +1.82(+3.42%)
Mar 19, 2008 54.76 55.00 53.20 53.20 2,205,347 -1.30(-2.39%)
Mar 18, 2008 52.40 54.51 52.00 54.50 2,820,968 +2.97(+5.76%)
Mar 17, 2008 53.52 54.25 51.45 51.53 3,030,464 -1.13(-2.15%)
Mar 14, 2008 54.15 54.17 51.88 52.66 1,602,146 -1.01(-1.88%)
Mar 13, 2008 52.23 54.39 51.71 53.67 1,644,196 +0.87(+1.65%)
Mar 12, 2008 52.63 53.84 52.50 52.80 1,898,493 +0.12(+0.23%)
Mar 11, 2008 50.11 52.68 50.11 52.68 1,614,446 +2.82(+5.66%)
Mar 10, 2008 52.00 52.33 49.67 49.86 2,082,458 -2.13(-4.10%)
Mar 07, 2008 51.79 53.19 51.27 51.99 1,390,890 -0.09(-0.17%)
Mar 06, 2008 52.79 53.48 52.02 52.08 1,366,797 -0.72(-1.36%)
Mar 05, 2008 51.65 53.17 51.44 52.80 1,466,800 +1.16(+2.25%)
Mar 04, 2008 51.00 51.99 50.54 51.64 1,933,590 +0.24(+0.47%)
Mar 03, 2008 50.78 51.71 50.59 51.40 1,523,554 +0.63(+1.24%)
Feb 29, 2008 52.15 52.23 50.72 50.77 1,745,714 -2.18(-4.12%)
Feb 28, 2008 53.44 53.57 52.56 52.95 1,943,365 -0.90(-1.67%)
Feb 27, 2008 53.52 54.29 53.15 53.85 1,335,686 +0.34(+0.64%)
Feb 26, 2008 52.77 53.85 52.59 53.51 1,289,216 +0.49(+0.92%)
Feb 25, 2008 52.55 53.13 51.69 53.02 1,300,389 +0.56(+1.07%)
Feb 22, 2008 52.91 52.96 51.12 52.46 1,609,027 -0.19(-0.36%)
Feb 21, 2008 54.78 54.78 52.50 52.65 2,100,978 -1.64(-3.02%)
Feb 20, 2008 53.70 54.73 53.52 54.29 1,653,965 +0.40(+0.74%)
Feb 19, 2008 54.50 54.91 53.29 53.89 1,296,319 +0.06(+0.11%)
Feb 18, 2008 53.77 54.15 53.29 53.83 1,510,516 +0.00(+0.00%)
Feb 15, 2008 53.77 54.15 53.29 53.83 1,510,516 -0.20(-0.37%)
Feb 14, 2008 54.78 54.91 53.93 54.03 1,251,566 -0.97(-1.76%)
Feb 13, 2008 55.06 55.87 54.25 55.00 1,679,460 +0.36(+0.66%)
Feb 12, 2008 54.94 55.33 54.02 54.64 2,003,943 +0.20(+0.37%)
Feb 11, 2008 54.00 54.69 53.33 54.44 1,386,128 +0.38(+0.70%)
Feb 08, 2008 55.32 55.56 53.77 54.06 2,017,718 -1.54(-2.77%)
Feb 07, 2008 54.01 55.73 53.77 55.60 2,198,178 +1.46(+2.70%)
Feb 06, 2008 55.77 55.78 54.07 54.14 1,984,082 -0.61(-1.11%)
Feb 05, 2008 54.01 55.86 53.85 54.75 2,734,108 -0.10(-0.18%)
Feb 04, 2008 56.47 56.56 54.72 54.85 2,013,831 -1.42(-2.52%)
Feb 01, 2008 54.86 56.50 54.71 56.27 2,891,419 +0.73(+1.31%)
Jan 31, 2008 53.38 55.88 53.22 55.54 3,566,444 +1.59(+2.95%)
Jan 30, 2008 51.50 55.39 51.48 53.95 4,049,775 +3.14(+6.18%)
Jan 29, 2008 50.16 51.48 50.16 50.81 2,102,858 +0.51(+1.01%)
Jan 28, 2008 49.51 50.50 49.31 50.30 1,337,659 +0.68(+1.37%)
Jan 25, 2008 49.70 50.82 49.25 49.62 1,486,249 -0.12(-0.24%)
Jan 24, 2008 50.94 51.10 49.14 49.74 2,428,883 -1.27(-2.49%)
Jan 23, 2008 46.45 51.48 46.40 51.01 3,680,857 +3.59(+7.57%)
Jan 22, 2008 46.91 48.11 46.42 47.42 2,825,708 -1.14(-2.35%)
Jan 21, 2008 47.01 49.88 47.00 48.56 2,547,515 +0.00(+0.00%)
Jan 18, 2008 47.01 49.88 47.00 48.56 2,547,515 +1.19(+2.51%)
Jan 17, 2008 48.84 49.69 47.29 47.37 2,208,554 -1.63(-3.33%)
Jan 16, 2008 47.57 49.66 47.52 49.00 1,716,867 +1.17(+2.45%)
Jan 15, 2008 47.90 48.80 47.63 47.83 1,856,826 -0.53(-1.10%)
Jan 14, 2008 47.98 48.69 47.56 48.36 1,170,307 +0.91(+1.92%)
Jan 11, 2008 48.10 48.53 47.17 47.45 1,484,979 -0.98(-2.02%)
Jan 10, 2008 47.59 49.19 47.18 48.43 1,458,828 +0.34(+0.71%)
Jan 09, 2008 47.45 48.46 47.01 48.09 2,091,418 +0.73(+1.54%)
Jan 08, 2008 50.56 50.79 47.21 47.36 2,656,472 -3.26(-6.44%)
Jan 07, 2008 50.51 51.33 49.50 50.62 2,211,811 +0.65(+1.30%)
Jan 04, 2008 51.70 51.90 49.85 49.97 1,779,318 -1.98(-3.81%)
Jan 03, 2008 51.79 52.46 51.67 51.95 1,451,372 +0.07(+0.13%)
Jan 02, 2008 54.24 54.35 51.58 51.88 2,146,420 -2.24(-4.14%)
Jan 01, 2008 53.76 54.36 53.65 54.12 1,037,595 +0.00(+0.00%)
Dec 31, 2007 53.76 54.36 53.65 54.12 1,027,139 +0.10(+0.19%)
Dec 28, 2007 54.42 54.87 53.93 54.02 973,662 +0.25(+0.46%)
Dec 27, 2007 54.45 54.50 53.76 53.77 930,954 -0.72(-1.32%)
Dec 26, 2007 53.84 54.70 53.45 54.49 469,087 +0.39(+0.72%)
Dec 24, 2007 54.25 54.40 53.89 54.10 417,791 +0.10(+0.19%)
Dec 21, 2007 53.32 54.36 52.97 54.00 2,046,899 +1.05(+1.98%)
Dec 20, 2007 52.24 52.97 51.31 52.95 1,106,767 +1.27(+2.46%)
Dec 19, 2007 51.97 52.21 51.44 51.68 888,627 -0.26(-0.50%)
Dec 18, 2007 52.05 52.29 51.29 51.94 1,238,244 +0.44(+0.85%)
Dec 17, 2007 52.03 52.65 51.21 51.50 1,402,569 -0.02(-0.04%)
Dec 14, 2007 52.01 52.40 51.48 51.52 1,319,695 -0.98(-1.87%)
Dec 13, 2007 52.81 53.00 52.14 52.50 1,259,296 -0.19(-0.36%)
Dec 12, 2007 52.57 53.50 51.92 52.69 1,662,039 +0.41(+0.78%)
Dec 11, 2007 54.25 54.44 52.28 52.28 1,349,196 -1.97(-3.63%)
Dec 10, 2007 53.48 54.44 53.18 54.25 1,073,755 +0.37(+0.69%)
Dec 07, 2007 53.31 54.07 52.86 53.88 1,394,783 +0.84(+1.58%)
Dec 06, 2007 53.40 53.40 52.20 53.04 1,544,623 -0.42(-0.79%)
Dec 05, 2007 52.79 53.48 52.35 53.46 1,608,127 +0.43(+0.81%)
Dec 04, 2007 50.70 53.33 50.70 53.03 2,458,586 +1.81(+3.53%)
Dec 03, 2007 51.63 51.63 50.67 51.22 1,743,400 -0.33(-0.64%)
Nov 30, 2007 50.06 51.63 50.06 51.55 2,807,758 +1.28(+2.55%)
Nov 29, 2007 50.41 50.67 49.50 50.27 1,043,155 -0.31(-0.61%)
Nov 28, 2007 48.44 50.62 48.23 50.58 1,591,899 +2.39(+4.96%)
Nov 27, 2007 46.79 48.26 46.46 48.19 1,818,860 +1.75(+3.77%)
Nov 26, 2007 46.56 47.41 46.39 46.44 1,905,570 -0.45(-0.96%)
Nov 23, 2007 46.54 46.94 46.02 46.89 582,646 +0.49(+1.06%)
Nov 21, 2007 45.53 47.05 45.24 46.40 2,119,312 +0.49(+1.07%)
Nov 20, 2007 45.85 46.51 45.02 45.91 1,646,589 +0.06(+0.13%)
Nov 19, 2007 46.33 46.42 45.64 45.85 2,207,065 -0.77(-1.65%)
Nov 16, 2007 46.70 47.20 46.08 46.62 2,925,746 -0.15(-0.32%)
Nov 15, 2007 46.45 47.25 46.45 46.77 1,441,614 +0.25(+0.54%)
Nov 14, 2007 46.15 46.80 46.00 46.52 1,912,355 +0.12(+0.26%)
Nov 13, 2007 45.50 46.59 45.34 46.40 1,845,735 +1.23(+2.72%)
Nov 12, 2007 45.92 46.39 45.01 45.17 2,421,046 -0.83(-1.80%)
Nov 09, 2007 46.07 47.68 46.00 46.00 2,970,023 -1.49(-3.14%)
Nov 08, 2007 46.40 47.62 46.31 47.49 3,461,799 +1.09(+2.35%)
Nov 07, 2007 47.06 47.22 46.40 46.40 3,104,290 -0.96(-2.03%)
Nov 06, 2007 47.15 47.62 46.68 47.36 1,553,269 +0.03(+0.06%)
Nov 05, 2007 47.33 47.72 46.35 47.33 1,594,659 -0.11(-0.23%)
Nov 02, 2007 47.96 48.29 47.07 47.44 1,995,342 -0.04(-0.08%)
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.