C.H. Robinson Worldwide (NQ: CHRW )

90.85 USD +0.85 (+0.94%)
Streaming Delayed Price Updated: 4:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 78.30 79.33 78.30 78.53 2,280,636 +0.18(+0.23%)
Oct 30, 2017 79.67 80.03 78.02 78.35 1,665,780 -1.47(-1.84%)
Oct 27, 2017 80.08 80.08 78.54 79.82 1,649,002 +0.23(+0.29%)
Oct 26, 2017 79.63 80.83 79.16 79.59 2,095,430 +0.99(+1.26%)
Oct 25, 2017 78.43 78.91 77.94 78.60 1,221,042 -0.23(-0.29%)
Oct 24, 2017 78.73 79.65 77.08 78.83 1,218,294 +0.40(+0.51%)
Oct 23, 2017 78.68 78.71 77.79 78.43 1,052,527 +0.13(+0.17%)
Oct 20, 2017 78.38 78.70 77.62 78.30 1,471,007 +0.32(+0.41%)
Oct 19, 2017 77.26 78.04 76.75 77.98 712,644 +0.64(+0.83%)
Oct 18, 2017 75.95 77.67 75.93 77.34 1,600,981 +1.32(+1.74%)
Oct 17, 2017 77.06 77.30 75.95 76.02 1,586,799 -1.31(-1.69%)
Oct 16, 2017 78.13 78.70 76.47 77.33 1,553,186 +0.07(+0.09%)
Oct 13, 2017 78.58 78.94 77.15 77.26 1,655,338 +0.08(+0.10%)
Oct 12, 2017 76.93 77.25 76.41 77.18 1,062,335 +0.48(+0.63%)
Oct 11, 2017 76.99 77.43 76.43 76.70 857,909 -0.39(-0.51%)
Oct 10, 2017 77.74 78.86 76.86 77.09 2,526,973 +1.64(+2.17%)
Oct 09, 2017 76.55 76.73 75.39 75.45 819,552 -1.07(-1.40%)
Oct 06, 2017 75.93 76.57 75.67 76.52 1,283,807 +0.47(+0.62%)
Oct 05, 2017 74.79 76.15 74.61 76.05 1,869,144 +1.03(+1.37%)
Oct 04, 2017 76.04 76.15 74.30 75.02 1,979,359 -1.11(-1.46%)
Oct 03, 2017 76.97 77.08 76.05 76.13 2,355,352 -1.17(-1.51%)
Oct 02, 2017 76.28 77.38 75.62 77.30 1,999,740 +1.20(+1.58%)
Sep 29, 2017 75.37 76.16 75.25 76.10 1,348,564 +0.62(+0.82%)
Sep 28, 2017 75.69 76.01 75.25 75.48 974,758 -0.20(-0.26%)
Sep 27, 2017 75.17 75.73 74.93 75.68 2,092,761 +0.79(+1.05%)
Sep 26, 2017 74.00 75.11 73.49 74.89 1,945,349 +0.97(+1.31%)
Sep 25, 2017 73.29 73.94 72.92 73.92 1,043,687 +0.79(+1.08%)
Sep 22, 2017 73.16 73.80 72.80 73.13 1,098,037 +0.13(+0.18%)
Sep 21, 2017 72.87 73.39 72.52 73.00 1,051,307 +0.21(+0.29%)
Sep 20, 2017 72.95 73.26 72.35 72.79 1,852,773 +0.19(+0.26%)
Sep 19, 2017 72.37 72.87 72.15 72.60 1,041,167 +0.35(+0.48%)
Sep 18, 2017 71.60 72.30 71.31 72.25 1,155,647 +0.80(+1.12%)
Sep 15, 2017 70.65 71.56 70.23 71.45 2,340,120 +0.68(+0.96%)
Sep 14, 2017 71.87 71.88 70.22 70.77 3,375,476 -1.51(-2.08%)
Sep 13, 2017 72.91 72.91 72.15 72.28 1,324,604 -0.51(-0.71%)
Sep 12, 2017 72.69 73.28 72.14 72.79 1,245,721 -0.04(-0.05%)
Sep 11, 2017 73.68 73.97 72.17 72.83 2,013,260 -0.91(-1.23%)
Sep 08, 2017 73.25 73.99 72.88 73.74 805,064 +0.47(+0.64%)
Sep 07, 2017 73.61 72.68 73.27 1,369,203 +0.50(+0.69%)
Sep 06, 2017 72.09 73.19 71.86 72.77 2,167,572 +0.98(+1.37%)
Sep 05, 2017 70.93 72.19 70.93 71.79 1,948,222 +1.62(+2.31%)
Sep 01, 2017 70.69 71.01 70.12 70.17 1,397,857 -0.46(-0.65%)
Aug 31, 2017 73.00 73.06 70.58 70.63 2,689,769 -2.43(-3.33%)
Aug 30, 2017 72.30 74.54 72.26 73.06 4,058,920 +1.49(+2.08%)
Aug 29, 2017 70.69 72.20 70.57 71.57 2,945,777 +0.52(+0.73%)
Aug 28, 2017 69.50 71.12 69.40 71.05 3,135,906 +1.98(+2.87%)
Aug 25, 2017 67.06 69.37 66.87 69.07 2,003,875 +2.20(+3.29%)
Aug 24, 2017 67.29 67.74 66.76 66.87 1,070,602 -0.22(-0.33%)
Aug 23, 2017 66.99 67.17 66.43 67.09 939,287 -0.01(-0.01%)
Aug 22, 2017 66.85 67.19 66.53 67.10 1,078,244 +0.24(+0.36%)
Aug 21, 2017 66.96 66.96 66.14 66.86 1,518,114 +0.08(+0.12%)
Aug 18, 2017 66.91 67.25 66.57 66.78 2,777,593 -0.11(-0.16%)
Aug 17, 2017 67.80 68.53 66.83 66.89 1,480,043 -1.12(-1.65%)
Aug 16, 2017 68.28 68.91 67.46 68.01 1,573,712 -0.01(-0.01%)
Aug 15, 2017 67.20 68.24 66.99 68.02 1,741,529 +0.88(+1.31%)
Aug 14, 2017 65.86 67.28 65.79 67.14 1,786,306 +1.51(+2.30%)
Aug 11, 2017 66.59 66.67 65.57 65.63 1,289,588 -0.48(-0.73%)
Aug 10, 2017 66.00 66.30 65.55 66.11 1,890,711 -0.02(-0.03%)
Aug 09, 2017 66.65 66.68 65.96 66.13 1,885,979 -0.62(-0.93%)
Aug 08, 2017 66.38 66.99 66.07 66.75 1,668,301 +0.21(+0.32%)
Aug 07, 2017 67.12 67.39 66.07 66.54 2,561,616 -0.68(-1.01%)
Aug 04, 2017 65.78 67.41 65.65 67.22 2,295,510 +1.52(+2.31%)
Aug 03, 2017 65.41 65.73 64.93 65.70 1,107,023 +0.09(+0.14%)
Aug 02, 2017 65.03 65.84 64.97 65.61 1,053,237 +0.63(+0.97%)
Aug 01, 2017 65.65 65.76 64.61 64.98 1,542,674 -0.62(-0.95%)
Jul 31, 2017 65.29 65.89 65.29 65.60 1,323,905 +0.35(+0.54%)
Jul 28, 2017 65.49 65.85 64.97 65.25 1,401,629 -0.21(-0.32%)
Jul 27, 2017 65.94 65.94 65.02 65.46 1,981,441 -0.45(-0.68%)
Jul 26, 2017 67.29 67.46 65.64 65.91 1,711,875 -0.02(-0.03%)
Jul 25, 2017 66.10 66.57 65.65 65.93 2,578,773 +0.31(+0.47%)
Jul 24, 2017 65.70 65.75 65.13 65.62 1,798,898 +0.06(+0.09%)
Jul 21, 2017 64.82 65.83 64.82 65.56 3,162,478 +0.55(+0.85%)
Jul 20, 2017 63.62 65.34 63.62 65.01 8,858,306 -3.68(-5.36%)
Jul 19, 2017 69.53 70.05 68.57 68.69 2,403,852 -0.81(-1.17%)
Jul 18, 2017 68.88 69.55 68.58 69.50 1,527,244 +0.61(+0.89%)
Jul 17, 2017 68.09 69.04 68.09 68.89 2,382,872 -0.57(-0.82%)
Jul 14, 2017 69.07 69.65 68.78 69.46 964,446 +0.70(+1.02%)
Jul 13, 2017 68.80 68.84 68.24 68.76 945,129 -0.11(-0.16%)
Jul 12, 2017 68.96 69.20 68.58 68.87 1,158,604 +0.27(+0.39%)
Jul 11, 2017 68.47 68.62 67.77 68.60 945,599 +0.37(+0.54%)
Jul 10, 2017 68.03 69.02 67.93 68.23 1,158,604 +0.26(+0.38%)
Jul 07, 2017 67.83 68.17 67.47 67.97 1,147,949 +0.29(+0.43%)
Jul 06, 2017 68.48 68.48 67.64 67.68 1,375,380 -1.08(-1.57%)
Jul 05, 2017 69.92 70.05 68.73 68.76 1,665,997 -1.32(-1.88%)
Jul 03, 2017 69.13 70.48 68.88 70.08 1,533,059 +1.40(+2.04%)
Jun 30, 2017 67.76 68.95 67.65 68.68 1,115,572 +1.13(+1.67%)
Jun 29, 2017 67.33 67.64 67.15 67.55 1,188,563 +0.22(+0.33%)
Jun 28, 2017 67.74 68.27 67.29 67.33 1,487,829 +0.00(+0.00%)
Jun 27, 2017 67.60 68.00 67.29 67.33 914,021 -0.25(-0.37%)
Jun 26, 2017 67.16 67.69 66.82 67.58 842,979 +0.59(+0.88%)
Jun 23, 2017 67.74 66.96 66.99 1,249,663 -0.31(-0.46%)
Jun 22, 2017 67.19 68.03 66.96 67.30 1,324,760 +0.13(+0.19%)
Jun 21, 2017 68.28 69.82 67.00 67.17 1,469,779 -1.23(-1.80%)
Jun 20, 2017 69.99 70.05 68.39 68.40 1,061,076 -1.70(-2.43%)
Jun 19, 2017 70.00 70.40 69.66 70.10 1,079,114 +0.06(+0.09%)
Jun 16, 2017 69.19 70.13 69.19 70.04 2,388,695 +0.59(+0.85%)
Jun 15, 2017 67.49 69.50 67.49 69.45 1,559,057 +1.61(+2.37%)
Jun 14, 2017 69.30 69.33 67.78 67.84 1,288,479 -1.25(-1.81%)
Jun 13, 2017 69.08 69.32 68.66 69.09 1,083,245 +0.27(+0.39%)
Jun 12, 2017 67.77 69.10 67.68 68.82 1,557,402 +0.96(+1.41%)
Jun 09, 2017 66.86 67.91 66.78 67.86 1,026,211 +0.89(+1.33%)
Jun 08, 2017 67.18 67.38 66.90 66.97 1,237,236 -0.26(-0.39%)
Jun 07, 2017 67.32 67.39 66.99 67.23 932,909 +0.11(+0.16%)
Jun 06, 2017 67.14 67.36 66.73 67.12 736,125 -0.14(-0.21%)
Jun 05, 2017 67.41 67.93 67.22 67.26 1,036,043 -0.36(-0.53%)
Jun 02, 2017 67.63 67.97 67.32 67.62 1,038,832 +0.04(+0.06%)
Jun 01, 2017 67.31 67.72 66.92 67.58 1,584,698 +0.57(+0.85%)
May 31, 2017 67.01 67.18 66.33 67.01 2,353,708 -0.26(-0.39%)
May 30, 2017 67.09 67.25 66.60 67.27 1,613,308 +0.23(+0.34%)
May 26, 2017 67.73 67.98 66.96 67.04 1,303,220 -0.87(-1.28%)
May 25, 2017 68.12 68.38 67.64 67.91 1,894,096 -0.47(-0.69%)
May 24, 2017 68.43 68.61 68.01 68.38 1,190,131 +0.04(+0.06%)
May 23, 2017 68.15 68.36 67.74 68.34 885,303 +0.26(+0.38%)
May 22, 2017 67.38 68.10 67.25 68.08 1,453,669 +0.72(+1.07%)
May 19, 2017 68.16 68.16 67.08 67.36 2,306,655 -0.70(-1.03%)
May 18, 2017 67.70 68.99 67.50 68.06 1,783,422 +0.22(+0.32%)
May 17, 2017 69.04 69.19 67.47 67.84 2,000,063 -1.76(-2.53%)
May 16, 2017 69.33 69.75 69.29 69.60 1,288,531 +0.13(+0.19%)
May 15, 2017 69.29 69.82 68.68 69.47 1,051,637 +0.12(+0.17%)
May 12, 2017 69.53 69.88 68.87 69.35 1,557,725 -0.43(-0.62%)
May 11, 2017 69.88 70.27 69.25 69.78 1,655,735 -0.39(-0.56%)
May 10, 2017 70.99 71.47 69.99 70.17 2,878,562 -0.69(-0.97%)
May 09, 2017 71.37 71.41 70.58 70.86 2,040,720 -0.60(-0.84%)
May 08, 2017 73.19 73.29 71.29 71.46 1,673,855 -1.89(-2.58%)
May 05, 2017 72.93 73.38 72.79 73.35 917,562 +0.79(+1.09%)
May 04, 2017 73.03 73.03 72.45 72.56 1,210,968 -0.22(-0.30%)
May 03, 2017 72.65 72.99 72.32 72.78 833,555 +0.06(+0.08%)
May 02, 2017 72.80 72.91 72.43 72.72 865,927 +0.17(+0.23%)
May 01, 2017 73.16 73.19 72.54 72.55 846,409 -0.15(-0.21%)
Apr 28, 2017 72.88 73.15 72.53 72.70 1,904,175 -0.11(-0.15%)
Apr 27, 2017 72.83 73.29 72.51 72.81 1,692,833 +0.00(+0.00%)
Apr 26, 2017 73.16 74.27 72.43 72.81 5,513,873 -4.89(-6.29%)
Apr 25, 2017 77.73 78.31 77.49 77.70 1,374,946 +0.11(+0.14%)
Apr 24, 2017 77.00 77.83 76.90 77.59 1,840,100 +1.05(+1.37%)
Apr 21, 2017 76.97 77.10 75.59 76.54 1,582,424 +0.09(+0.12%)
Apr 20, 2017 75.58 76.54 74.29 76.45 1,042,173 +1.11(+1.47%)
Apr 19, 2017 75.50 75.89 75.20 75.34 797,892 +0.05(+0.07%)
Apr 18, 2017 75.56 75.63 75.17 75.29 1,066,975 -0.38(-0.50%)
Apr 17, 2017 74.53 75.86 74.42 75.67 1,605,695 +1.21(+1.63%)
Apr 13, 2017 74.15 75.15 74.15 74.46 1,572,745 -0.33(-0.44%)
Apr 12, 2017 75.78 75.78 74.70 74.79 1,144,986 -0.96(-1.27%)
Apr 11, 2017 75.66 76.06 75.21 75.75 1,225,327 -0.49(-0.64%)
Apr 10, 2017 75.82 76.67 75.70 76.24 1,186,214 +0.51(+0.67%)
Apr 07, 2017 76.36 76.60 75.56 75.73 1,535,957 -0.55(-0.72%)
Apr 06, 2017 76.58 77.46 75.96 76.28 1,324,143 -0.13(-0.17%)
Apr 05, 2017 76.80 77.23 76.32 76.41 1,122,892 -0.45(-0.59%)
Apr 04, 2017 76.75 77.15 76.41 76.86 1,012,672 +0.15(+0.20%)
Apr 03, 2017 77.52 78.13 76.48 76.71 1,573,039 -0.58(-0.75%)
Mar 31, 2017 77.48 78.03 77.23 77.29 1,385,296 -0.36(-0.46%)
Mar 30, 2017 77.25 77.88 76.95 77.65 1,118,243 +0.36(+0.47%)
Mar 29, 2017 77.34 77.75 76.22 77.29 902,599 -0.23(-0.30%)
Mar 28, 2017 77.02 77.92 76.59 77.52 1,193,881 +0.50(+0.65%)
Mar 27, 2017 76.93 77.38 76.34 77.02 993,673 -0.45(-0.58%)
Mar 24, 2017 77.75 78.17 77.26 77.47 1,374,227 -0.21(-0.27%)
Mar 23, 2017 78.16 78.59 77.66 77.68 620,882 -0.41(-0.53%)
Mar 22, 2017 78.54 78.70 77.70 78.09 823,596 -0.27(-0.34%)
Mar 21, 2017 79.07 79.40 78.18 78.36 1,114,938 -0.57(-0.72%)
Mar 20, 2017 78.91 79.04 78.52 78.93 937,921 +0.01(+0.01%)
Mar 17, 2017 78.19 79.13 77.81 78.92 1,483,990 +0.71(+0.91%)
Mar 16, 2017 78.50 78.86 78.11 78.21 740,682 -0.33(-0.42%)
Mar 15, 2017 78.72 79.15 78.30 78.54 1,440,878 -0.02(-0.03%)
Mar 14, 2017 79.21 79.26 78.31 78.56 574,951 -0.75(-0.95%)
Mar 13, 2017 79.33 79.62 78.69 79.31 580,470 -0.03(-0.04%)
Mar 10, 2017 78.85 79.42 78.45 79.34 668,622 +0.82(+1.04%)
Mar 09, 2017 78.77 79.02 78.33 78.52 729,347 -0.21(-0.27%)
Mar 08, 2017 79.16 79.41 78.38 78.73 1,182,988 -0.21(-0.27%)
Mar 07, 2017 79.15 79.53 78.87 78.94 931,199 -0.34(-0.43%)
Mar 06, 2017 78.86 79.65 78.86 79.28 1,413,057 -0.49(-0.61%)
Mar 03, 2017 80.52 80.86 79.28 79.77 1,049,825 -0.76(-0.94%)
Mar 02, 2017 81.12 81.12 80.21 80.53 881,405 -0.33(-0.41%)
Mar 01, 2017 80.67 81.16 80.39 80.86 1,499,331 +0.49(+0.61%)
Feb 28, 2017 80.12 80.47 80.02 80.37 1,651,005 +0.14(+0.17%)
Feb 27, 2017 80.08 80.35 79.66 80.23 1,080,456 +0.10(+0.12%)
Feb 24, 2017 79.11 80.23 78.88 80.13 1,386,550 +0.67(+0.84%)
Feb 23, 2017 79.46 79.88 79.21 79.46 1,294,140 +0.05(+0.06%)
Feb 22, 2017 79.37 79.46 78.86 79.41 1,232,019 -0.01(-0.01%)
Feb 21, 2017 78.92 79.57 78.78 79.42 1,388,671 +0.36(+0.46%)
Feb 17, 2017 79.06 79.06 79.06 0 +1.00(+1.28%)
Feb 16, 2017 77.88 78.06 77.44 78.06 1,091,061 +0.18(+0.23%)
Feb 15, 2017 77.25 77.94 77.11 77.88 885,160 +0.68(+0.88%)
Feb 14, 2017 76.97 77.25 76.56 77.20 931,182 +0.22(+0.29%)
Feb 13, 2017 76.67 77.17 76.61 76.98 869,035 +0.42(+0.55%)
Feb 10, 2017 75.92 76.82 75.91 76.56 726,107 +0.94(+1.24%)
Feb 09, 2017 75.96 76.30 75.58 75.62 1,724,843 -0.51(-0.67%)
Feb 08, 2017 75.70 76.22 75.21 76.13 785,028 +0.51(+0.67%)
Feb 07, 2017 75.32 75.87 75.02 75.62 1,128,469 +0.79(+1.06%)
Feb 06, 2017 75.45 75.89 74.75 74.83 895,275 -0.72(-0.95%)
Feb 03, 2017 75.11 75.83 75.00 75.55 944,071 +0.61(+0.81%)
Feb 02, 2017 74.86 75.56 74.46 74.94 1,452,286 -0.17(-0.23%)
Feb 01, 2017 74.60 76.00 73.27 75.11 2,936,117 -0.95(-1.25%)
Jan 31, 2017 76.74 76.74 75.75 76.06 1,653,757 -0.45(-0.59%)
Jan 30, 2017 77.36 77.36 76.33 76.51 2,616,130 -1.07(-1.38%)
Jan 27, 2017 75.87 77.65 75.57 77.58 2,488,130 +1.83(+2.42%)
Jan 26, 2017 74.45 75.91 74.42 75.75 1,417,376 +1.07(+1.43%)
Jan 25, 2017 75.00 75.08 74.13 74.68 982,034 +0.02(+0.03%)
Jan 24, 2017 73.95 75.02 73.51 74.66 1,168,413 +0.98(+1.33%)
Jan 23, 2017 73.43 73.72 73.19 73.68 1,615,835 +0.08(+0.11%)
Jan 20, 2017 73.51 73.91 72.92 73.60 1,251,931 +0.23(+0.31%)
Jan 19, 2017 74.15 74.15 73.15 73.37 1,198,741 -0.68(-0.92%)
Jan 18, 2017 73.58 74.45 72.95 74.05 1,188,694 +0.49(+0.67%)
Jan 17, 2017 73.18 73.93 72.90 73.56 720,200 +0.18(+0.25%)
Jan 13, 2017 73.38 73.38 73.38 0 -0.06(-0.08%)
Jan 12, 2017 73.36 73.51 72.89 73.44 843,866 +0.00(+0.00%)
Jan 11, 2017 73.01 73.63 72.93 73.44 668,609 +0.30(+0.41%)
Jan 10, 2017 73.12 73.72 72.84 73.14 651,707 -0.02(-0.03%)
Jan 09, 2017 73.78 74.18 73.09 73.16 857,606 -0.99(-1.34%)
Jan 06, 2017 73.67 74.31 73.45 74.15 782,719 +0.41(+0.56%)
Jan 05, 2017 72.79 73.82 72.59 73.74 1,122,142 +0.75(+1.03%)
Jan 04, 2017 72.86 74.00 72.64 72.99 1,012,727 +0.14(+0.19%)
Jan 03, 2017 73.50 73.80 72.17 72.85 1,851,797 -0.41(-0.56%)
Dec 30, 2016 73.26 73.26 73.26 0 -0.47(-0.64%)
Dec 29, 2016 73.68 73.95 73.51 73.73 835,909 +0.26(+0.35%)
Dec 28, 2016 74.69 74.71 73.46 73.47 906,107 -1.01(-1.36%)
Dec 27, 2016 74.65 75.02 74.20 74.48 581,298 -0.06(-0.08%)
Dec 23, 2016 74.54 74.54 74.54 0 +0.07(+0.09%)
Dec 22, 2016 74.23 74.69 74.16 74.47 671,646 -0.16(-0.21%)
Dec 21, 2016 74.21 74.88 74.14 74.63 1,102,667 +0.10(+0.13%)
Dec 20, 2016 74.61 75.11 74.39 74.53 1,159,550 -0.09(-0.12%)
Dec 19, 2016 73.05 74.72 72.74 74.62 2,129,240 +1.51(+2.07%)
Dec 16, 2016 74.17 74.97 72.60 73.11 2,834,105 -1.20(-1.61%)
Dec 15, 2016 76.44 76.60 73.78 74.31 3,268,097 -2.31(-3.01%)
Dec 14, 2016 77.27 77.57 76.43 76.62 1,563,281 -0.44(-0.57%)
Dec 13, 2016 77.38 77.82 76.94 77.06 1,550,024 -0.19(-0.25%)
Dec 12, 2016 77.06 77.45 76.58 77.25 1,210,677 +0.21(+0.27%)
Dec 09, 2016 77.49 77.89 76.52 77.04 1,417,589 -0.43(-0.56%)
Dec 08, 2016 76.74 77.50 75.58 77.47 1,274,837 +0.75(+0.98%)
Dec 07, 2016 75.69 76.74 75.29 76.72 1,755,957 +1.16(+1.54%)
Dec 06, 2016 75.56 75.76 74.99 75.56 1,434,677 +0.17(+0.23%)
Dec 05, 2016 74.44 75.57 74.22 75.39 2,429,187 +1.35(+1.82%)
Dec 02, 2016 75.09 75.51 74.00 74.04 1,530,075 -0.82(-1.10%)
Dec 01, 2016 74.82 75.18 74.32 74.86 1,440,096 +0.01(+0.01%)
Nov 30, 2016 75.04 75.40 74.72 74.85 1,504,437 -0.13(-0.17%)
Nov 29, 2016 74.38 75.20 74.35 74.98 1,450,659 +0.77(+1.04%)
Nov 28, 2016 74.32 74.89 74.12 74.21 1,641,573 -0.09(-0.12%)
Nov 25, 2016 74.23 74.82 74.11 74.30 705,345 +0.18(+0.24%)
Nov 23, 2016 74.12 74.12 74.12 0 +0.18(+0.24%)
Nov 22, 2016 73.91 74.38 73.75 73.94 2,067,145 -0.43(-0.58%)
Nov 21, 2016 74.67 74.88 73.95 74.37 1,839,999 -0.03(-0.04%)
Nov 18, 2016 73.89 74.59 73.71 74.40 2,426,920 +0.39(+0.53%)
Nov 17, 2016 74.20 74.42 73.01 74.01 1,194,587 -0.17(-0.23%)
Nov 16, 2016 73.82 74.31 73.58 74.18 1,523,592 +0.10(+0.13%)
Nov 15, 2016 73.52 74.09 73.31 74.08 1,429,186 +0.57(+0.78%)
Nov 14, 2016 73.93 74.33 73.38 73.51 2,430,980 -0.07(-0.10%)
Nov 11, 2016 72.55 73.72 72.35 73.58 1,551,353 +0.78(+1.07%)
Nov 10, 2016 71.56 73.65 71.56 72.80 1,486,567 +1.35(+1.89%)
Nov 09, 2016 70.01 71.59 69.18 71.45 1,242,534 +0.96(+1.36%)
Nov 08, 2016 70.64 70.73 69.50 70.49 1,498,419 +0.03(+0.04%)
Nov 07, 2016 69.26 70.48 69.26 70.46 1,312,949 +1.77(+2.58%)
Nov 04, 2016 69.13 69.28 68.34 68.69 1,345,514 -0.25(-0.36%)
Nov 03, 2016 68.70 69.20 68.47 68.94 1,338,950 +0.48(+0.70%)
Nov 02, 2016 68.44 68.86 68.21 68.46 1,651,908 +0.04(+0.06%)
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.