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 (%)
Nov 30, 2010 52.67 53.55 52.61 53.22 3,080,473 +0.14(+0.26%)
Nov 29, 2010 53.39 53.48 52.67 53.08 2,139,440 -0.43(-0.80%)
Nov 26, 2010 53.33 53.71 53.21 53.51 447,650 -0.08(-0.15%)
Nov 24, 2010 52.57 53.59 53.59 53.59 1,718,072 +1.36(+2.61%)
Nov 23, 2010 52.18 52.28 51.77 52.22 908,552 -0.40(-0.75%)
Nov 22, 2010 52.30 52.87 52.04 52.62 994,586 +0.02(+0.04%)
Nov 19, 2010 52.20 52.60 52.04 52.60 1,517,567 +0.43(+0.83%)
Nov 18, 2010 51.69 52.65 51.50 52.17 1,641,564 +0.84(+1.65%)
Nov 17, 2010 51.04 51.44 50.75 51.32 1,565,509 +0.19(+0.37%)
Nov 16, 2010 51.31 51.44 50.66 51.13 1,537,392 -0.42(-0.81%)
Nov 15, 2010 51.70 52.04 51.44 51.55 966,717 +0.14(+0.28%)
Nov 12, 2010 51.50 51.77 51.06 51.41 1,155,758 -0.43(-0.84%)
Nov 11, 2010 50.77 51.91 50.72 51.84 1,575,607 +0.80(+1.57%)
Nov 10, 2010 51.53 51.66 50.84 51.04 1,596,866 -0.36(-0.70%)
Nov 09, 2010 52.11 52.22 51.16 51.40 1,082,293 -0.71(-1.36%)
Nov 08, 2010 51.53 52.21 51.50 52.11 1,040,914 +0.27(+0.53%)
Nov 05, 2010 52.20 52.32 51.56 51.84 1,308,036 -0.33(-0.64%)
Nov 04, 2010 51.39 52.27 51.21 52.17 2,090,361 +1.23(+2.42%)
Nov 03, 2010 51.30 51.44 50.33 50.93 1,896,396 -0.40(-0.77%)
Nov 02, 2010 51.29 51.52 51.03 51.33 960,369 +0.43(+0.85%)
Nov 01, 2010 50.95 51.55 50.75 50.90 1,347,650 +0.01(+0.01%)
Oct 29, 2010 50.58 51.17 50.51 50.89 1,669,946 +0.22(+0.43%)
Oct 28, 2010 51.30 51.50 50.45 50.67 2,630,605 -0.95(-1.83%)
Oct 27, 2010 50.24 51.78 49.93 51.62 2,175,123 -0.93(-1.77%)
Oct 25, 2010 52.51 52.94 52.43 52.55 1,836,148 +0.19(+0.36%)
Oct 22, 2010 52.37 52.38 51.88 52.36 949,803 +0.09(+0.17%)
Oct 21, 2010 52.49 52.51 51.80 52.28 1,451,493 +0.03(+0.06%)
Oct 20, 2010 51.91 52.59 51.84 52.25 1,684,917 +0.48(+0.92%)
Oct 19, 2010 51.47 52.16 51.24 51.77 2,908,839 -0.04(-0.08%)
Oct 18, 2010 52.08 52.08 51.58 51.81 1,508,652 -0.35(-0.66%)
Oct 15, 2010 52.43 52.70 52.12 52.16 3,455,512 +0.13(+0.25%)
Oct 14, 2010 51.16 52.27 51.16 52.03 3,717,066 +0.40(+0.78%)
Oct 13, 2010 51.07 51.99 51.05 51.63 1,976,458 +0.63(+1.23%)
Oct 12, 2010 51.34 51.45 50.69 51.00 1,707,497 -0.35(-0.69%)
Oct 11, 2010 51.29 51.69 50.94 51.35 1,606,319 -0.07(-0.13%)
Oct 08, 2010 51.42 51.91 50.94 51.42 2,349,917 +0.08(+0.15%)
Oct 07, 2010 51.38 51.49 50.93 51.34 2,043,233 +0.00(+0.00%)
Oct 06, 2010 51.30 51.86 51.26 51.34 2,658,037 +0.15(+0.30%)
Oct 05, 2010 50.51 52.23 50.51 51.19 5,686,181 +0.97(+1.94%)
Oct 04, 2010 50.36 50.45 49.63 50.21 2,120,057 -0.07(-0.14%)
Oct 01, 2010 50.84 50.96 49.92 50.28 2,720,169 -0.20(-0.40%)
Sep 30, 2010 50.38 51.17 50.12 50.48 3,257,604 +0.25(+0.50%)
Sep 29, 2010 49.92 50.25 49.50 50.23 2,032,922 +0.12(+0.23%)
Sep 28, 2010 49.78 50.49 49.39 50.12 2,556,656 +0.52(+1.05%)
Sep 27, 2010 49.53 49.87 49.30 49.60 1,416,165 +0.06(+0.13%)
Sep 24, 2010 48.97 49.76 48.94 49.53 2,076,267 +1.08(+2.22%)
Sep 23, 2010 48.81 49.20 48.20 48.46 1,748,702 -0.70(-1.42%)
Sep 22, 2010 49.71 50.10 48.90 49.16 2,155,384 -0.55(-1.10%)
Sep 21, 2010 49.78 50.17 49.60 49.70 1,797,721 +0.04(+0.07%)
Sep 20, 2010 49.67 50.24 49.58 49.67 1,597,064 +0.25(+0.50%)
Sep 17, 2010 49.27 49.52 49.00 49.42 2,128,425 +0.17(+0.35%)
Sep 15, 2010 48.99 49.37 48.69 49.25 1,196,816 +0.15(+0.31%)
Sep 14, 2010 48.89 49.39 48.66 49.10 2,880,169 +0.00(+0.00%)
Sep 13, 2010 49.14 49.38 48.73 49.10 2,146,735 +0.36(+0.74%)
Sep 10, 2010 49.04 49.13 48.61 48.74 1,475,197 -0.14(-0.28%)
Sep 09, 2010 49.19 49.34 48.72 48.87 1,553,363 +0.01(+0.03%)
Sep 08, 2010 48.59 49.40 48.51 48.86 1,768,146 +0.44(+0.91%)
Sep 07, 2010 48.70 48.87 48.22 48.42 1,568,663 -0.36(-0.74%)
Sep 03, 2010 49.06 49.25 48.60 48.78 1,833,197 +0.24(+0.49%)
Sep 02, 2010 48.11 48.60 48.09 48.54 1,348,812 +0.62(+1.30%)
Sep 01, 2010 47.44 48.21 47.08 47.92 2,859,739 +1.18(+2.52%)
Aug 31, 2010 46.40 47.08 46.31 46.74 3,291,152 +0.06(+0.14%)
Aug 30, 2010 47.19 47.45 46.66 46.68 1,505,302 -0.73(-1.55%)
Aug 27, 2010 46.95 47.76 46.47 47.41 1,967,478 +0.73(+1.56%)
Aug 26, 2010 47.08 47.51 46.67 46.69 2,246,275 -0.15(-0.32%)
Aug 25, 2010 46.64 47.05 46.52 46.84 2,662,098 -0.01(-0.03%)
Aug 24, 2010 47.05 47.24 46.49 46.85 2,686,336 -0.52(-1.09%)
Aug 23, 2010 47.93 48.41 47.35 47.37 1,944,626 -0.22(-0.45%)
Aug 20, 2010 46.82 47.73 46.48 47.59 2,665,724 +0.70(+1.49%)
Aug 19, 2010 47.22 47.26 46.21 46.89 2,782,008 -0.57(-1.20%)
Aug 18, 2010 47.15 47.83 46.89 47.46 1,664,074 -0.22(-0.47%)
Aug 17, 2010 47.09 48.05 46.82 47.68 2,462,595 +1.03(+2.20%)
Aug 16, 2010 46.26 46.88 45.90 46.65 1,570,476 +0.19(+0.40%)
Aug 13, 2010 46.42 46.74 46.25 46.46 1,933,509 -0.21(-0.45%)
Aug 12, 2010 46.26 46.89 46.08 46.67 2,074,955 -0.06(-0.14%)
Aug 11, 2010 47.07 47.14 46.18 46.74 3,303,170 -0.88(-1.84%)
Aug 10, 2010 48.19 48.52 47.27 47.61 3,344,422 -1.13(-2.32%)
Aug 09, 2010 48.46 48.91 48.36 48.74 1,595,981 +0.63(+1.32%)
Aug 06, 2010 47.90 48.61 47.69 48.11 2,443,106 -0.33(-0.68%)
Aug 05, 2010 48.26 48.57 47.94 48.44 1,794,480 +0.09(+0.19%)
Aug 04, 2010 47.87 48.46 47.68 48.35 1,999,112 +0.57(+1.19%)
Aug 03, 2010 47.52 47.95 47.05 47.78 1,947,831 +0.15(+0.32%)
Aug 02, 2010 47.00 47.67 46.77 47.63 2,144,332 +0.73(+1.56%)
Jul 30, 2010 46.10 47.13 45.89 46.90 2,319,632 +0.41(+0.88%)
Jul 29, 2010 46.86 47.07 46.03 46.49 3,394,433 -0.17(-0.37%)
Jul 28, 2010 46.00 47.08 45.70 46.66 11,747,584 +2.64(+6.00%)
Jul 27, 2010 44.72 44.92 43.91 44.02 2,983,446 -0.65(-1.45%)
Jul 26, 2010 43.91 44.90 43.87 44.67 3,109,962 +0.88(+2.00%)
Jul 23, 2010 42.64 43.87 42.21 43.79 3,190,419 +1.06(+2.49%)
Jul 22, 2010 41.85 42.80 41.85 42.72 3,268,952 +1.29(+3.11%)
Jul 21, 2010 42.21 42.34 41.16 41.44 1,770,419 -0.75(-1.77%)
Jul 20, 2010 41.37 42.23 41.00 42.18 1,638,404 +0.29(+0.69%)
Jul 19, 2010 41.39 42.05 41.14 41.90 1,974,667 +0.58(+1.39%)
Jul 16, 2010 42.08 42.18 41.26 41.32 1,826,027 -0.81(-1.93%)
Jul 15, 2010 42.18 42.38 41.51 42.13 1,476,572 -0.12(-0.29%)
Jul 14, 2010 41.90 42.54 41.85 42.26 2,113,036 +0.53(+1.28%)
Jul 13, 2010 41.50 41.86 41.29 41.72 1,632,302 +0.76(+1.84%)
Jul 12, 2010 40.85 41.44 40.70 40.97 1,053,925 -0.07(-0.18%)
Jul 09, 2010 40.84 41.25 40.77 41.04 1,209,874 +0.19(+0.48%)
Jul 08, 2010 40.67 41.03 40.50 40.85 1,411,888 +0.28(+0.69%)
Jul 07, 2010 40.02 40.72 39.77 40.57 2,317,523 +0.55(+1.37%)
Jul 06, 2010 40.05 40.29 39.62 40.02 2,518,421 +0.42(+1.07%)
Jul 02, 2010 40.09 40.26 39.20 39.60 1,638,846 -0.48(-1.20%)
Jul 01, 2010 39.97 40.47 39.21 40.08 2,571,263 +0.04(+0.11%)
Jun 30, 2010 40.17 40.95 39.90 40.03 2,128,348 -0.20(-0.50%)
Jun 29, 2010 40.62 40.73 39.93 40.24 2,533,134 -0.93(-2.25%)
Jun 25, 2010 41.06 41.25 40.72 41.16 2,413,117 +0.17(+0.42%)
Jun 24, 2010 41.10 41.63 40.87 40.99 1,440,015 -0.34(-0.82%)
Jun 23, 2010 41.41 41.69 41.00 41.33 1,100,546 -0.09(-0.23%)
Jun 22, 2010 42.62 42.71 41.27 41.42 1,599,361 -1.09(-2.57%)
Jun 21, 2010 42.84 42.98 42.21 42.52 1,629,647 +0.04(+0.08%)
Jun 18, 2010 42.75 42.82 42.34 42.48 2,044,016 -0.20(-0.47%)
Jun 17, 2010 42.87 42.90 42.06 42.68 1,252,967 +0.04(+0.10%)
Jun 16, 2010 42.50 42.87 42.30 42.64 1,877,688 -0.03(-0.07%)
Jun 15, 2010 42.24 42.74 42.11 42.67 2,080,044 +0.45(+1.06%)
Jun 14, 2010 42.09 42.63 41.98 42.22 2,109,830 +0.35(+0.84%)
Jun 11, 2010 40.82 41.90 40.62 41.87 1,772,922 +0.55(+1.34%)
Jun 10, 2010 40.82 41.50 40.63 41.31 2,992,936 +1.73(+4.38%)
Jun 09, 2010 39.49 40.46 39.46 39.58 2,375,730 +0.11(+0.27%)
Jun 08, 2010 39.34 39.62 38.76 39.47 2,470,795 +0.10(+0.26%)
Jun 07, 2010 40.23 40.41 39.31 39.37 3,040,370 -0.83(-2.07%)
Jun 04, 2010 41.12 41.16 40.04 40.20 2,573,083 -1.54(-3.70%)
Jun 03, 2010 41.95 42.23 41.29 41.75 2,010,051 -0.06(-0.14%)
Jun 02, 2010 40.64 41.80 40.64 41.80 1,842,463 +0.93(+2.27%)
Jun 01, 2010 41.43 41.79 40.83 40.88 1,615,086 -0.74(-1.77%)
May 28, 2010 42.04 42.06 41.16 41.61 1,903,979 -0.42(-1.01%)
May 27, 2010 41.66 42.06 41.38 42.04 1,774,735 +0.96(+2.34%)
May 26, 2010 41.11 41.76 40.95 41.08 2,029,125 -0.03(-0.07%)
May 25, 2010 40.50 41.17 39.82 41.10 2,443,688 +0.05(+0.12%)
May 24, 2010 41.48 41.81 41.04 41.05 1,573,373 -0.61(-1.46%)
May 21, 2010 40.32 41.71 40.29 41.66 4,029,091 +0.82(+2.02%)
May 20, 2010 40.87 42.10 40.79 40.84 3,593,195 -1.65(-3.89%)
May 19, 2010 42.25 42.76 41.73 42.49 2,639,361 +0.09(+0.20%)
May 18, 2010 43.04 43.41 42.25 42.41 1,519,166 -0.39(-0.90%)
May 17, 2010 42.87 43.22 41.98 42.79 2,161,401 +0.11(+0.25%)
May 14, 2010 42.95 43.15 42.30 42.69 2,731,168 -0.71(-1.63%)
May 13, 2010 43.44 43.95 43.37 43.40 2,321,125 -0.44(-1.01%)
May 12, 2010 43.45 44.04 43.32 43.84 1,885,123 +0.39(+0.89%)
May 11, 2010 43.82 43.93 42.95 43.45 2,537,661 +0.00(+0.00%)
May 10, 2010 42.70 43.45 42.25 43.45 3,673,504 +2.04(+4.93%)
May 07, 2010 42.36 42.55 41.25 41.41 4,734,360 -0.95(-2.25%)
May 06, 2010 43.50 43.85 41.00 42.37 4,171,579 -1.11(-2.55%)
May 05, 2010 43.48 44.05 43.19 43.47 2,916,925 +0.01(+0.02%)
May 04, 2010 44.00 44.03 43.05 43.47 2,762,378 -0.77(-1.73%)
May 03, 2010 43.28 44.32 43.12 44.23 2,497,409 +1.04(+2.40%)
Apr 30, 2010 43.62 44.13 43.18 43.20 2,402,937 -0.59(-1.36%)
Apr 29, 2010 43.59 44.01 43.55 43.79 2,170,275 +0.42(+0.97%)
Apr 28, 2010 43.68 43.70 43.20 43.37 2,482,954 +0.21(+0.48%)
Apr 27, 2010 43.73 44.02 43.02 43.16 4,171,556 -0.63(-1.44%)
Apr 26, 2010 44.04 44.19 43.70 43.79 2,031,231 -0.31(-0.70%)
Apr 23, 2010 44.09 44.21 43.65 44.10 3,049,409 +0.08(+0.19%)
Apr 22, 2010 43.05 44.51 42.62 44.01 5,990,259 +1.05(+2.44%)
Apr 21, 2010 40.82 43.88 40.81 42.97 8,118,597 +0.79(+1.87%)
Apr 20, 2010 42.19 42.47 41.88 42.18 2,066,905 +0.19(+0.46%)
Apr 19, 2010 41.58 42.15 41.58 41.99 2,236,110 +0.18(+0.43%)
Apr 16, 2010 42.14 42.21 41.42 41.81 3,012,437 -0.39(-0.93%)
Apr 15, 2010 41.54 42.79 41.43 42.20 4,840,660 +0.85(+2.06%)
Apr 14, 2010 40.46 41.40 40.45 41.35 2,765,124 +0.82(+2.03%)
Apr 13, 2010 40.30 40.62 40.04 40.52 2,301,172 +0.11(+0.27%)
Apr 12, 2010 41.25 41.25 40.42 40.42 4,400,955 -0.01(-0.02%)
Apr 09, 2010 39.92 40.60 39.89 40.42 4,028,999 +0.61(+1.53%)
Apr 08, 2010 39.51 39.90 39.23 39.82 2,566,212 +0.32(+0.82%)
Apr 07, 2010 39.69 39.87 39.36 39.49 2,864,487 -0.09(-0.24%)
Apr 06, 2010 39.56 39.87 39.38 39.59 2,198,549 -0.27(-0.68%)
Apr 05, 2010 40.09 40.22 39.70 39.86 1,528,801 -0.01(-0.04%)
Apr 01, 2010 40.09 39.87 39.87 39.87 1,646,119 -0.12(-0.30%)
Mar 31, 2010 39.98 40.19 39.84 39.99 1,922,006 -0.26(-0.66%)
Mar 30, 2010 40.11 40.42 39.96 40.26 1,917,027 +0.09(+0.23%)
Mar 29, 2010 39.89 40.65 39.89 40.17 1,786,687 +0.38(+0.95%)
Mar 26, 2010 39.84 40.08 39.56 39.79 2,158,297 -0.06(-0.16%)
Mar 25, 2010 40.41 40.66 39.79 39.85 2,485,459 -0.34(-0.84%)
Mar 24, 2010 40.39 40.40 39.91 40.19 1,806,706 -0.22(-0.55%)
Mar 23, 2010 40.15 40.45 39.93 40.41 1,820,722 +0.14(+0.36%)
Mar 22, 2010 40.36 40.57 40.20 40.27 2,026,442 -0.26(-0.65%)
Mar 19, 2010 40.99 41.31 40.37 40.53 4,272,384 +0.01(+0.04%)
Mar 18, 2010 39.72 40.68 39.59 40.52 2,952,810 +0.64(+1.62%)
Mar 17, 2010 39.64 40.25 39.50 39.87 2,782,097 +0.29(+0.72%)
Mar 16, 2010 38.76 39.87 38.66 39.59 4,858,959 +1.00(+2.60%)
Mar 15, 2010 38.45 38.83 38.28 38.58 2,305,516 +0.01(+0.02%)
Mar 12, 2010 38.36 38.72 38.04 38.58 2,388,953 +0.29(+0.77%)
Mar 11, 2010 38.21 38.42 37.98 38.28 2,758,604 -0.15(-0.39%)
Mar 10, 2010 38.33 38.72 38.02 38.43 2,367,777 +0.20(+0.52%)
Mar 09, 2010 38.13 38.35 37.97 38.23 1,480,441 +0.05(+0.13%)
Mar 08, 2010 38.71 38.74 38.17 38.18 2,078,486 +0.05(+0.13%)
Mar 05, 2010 37.72 38.23 37.72 38.13 2,264,228 +0.42(+1.10%)
Mar 04, 2010 37.74 37.89 37.42 37.72 2,248,219 +0.14(+0.38%)
Mar 03, 2010 37.82 38.01 37.51 37.57 3,079,707 -0.35(-0.93%)
Mar 02, 2010 38.13 38.30 37.90 37.93 2,241,568 -0.25(-0.65%)
Mar 01, 2010 37.98 45.37 37.79 38.17 3,035,545 +0.16(+0.43%)
Feb 26, 2010 38.12 38.17 37.56 38.01 2,386,977 -0.11(-0.30%)
Feb 25, 2010 37.78 38.16 37.42 38.12 2,261,964 -0.14(-0.35%)
Feb 24, 2010 38.49 38.66 38.00 38.26 2,556,973 +0.09(+0.22%)
Feb 23, 2010 38.66 38.84 37.88 38.17 3,718,039 -0.43(-1.11%)
Feb 22, 2010 38.32 38.71 38.00 38.60 2,280,609 +0.47(+1.23%)
Feb 19, 2010 37.62 38.47 37.62 38.13 2,480,633 +0.43(+1.13%)
Feb 18, 2010 37.81 37.83 37.61 37.70 1,447,822 -0.07(-0.19%)
Feb 17, 2010 37.81 38.08 37.47 37.78 1,887,483 +0.18(+0.47%)
Feb 16, 2010 37.34 37.98 37.34 37.60 2,119,919 +0.45(+1.21%)
Feb 12, 2010 37.40 37.15 37.15 37.15 3,388,032 -0.70(-1.85%)
Feb 11, 2010 36.80 37.99 36.68 37.85 3,554,258 +0.90(+2.43%)
Feb 10, 2010 37.06 37.43 36.57 36.95 2,671,646 -0.59(-1.58%)
Feb 09, 2010 37.52 38.26 37.14 37.54 3,801,862 +0.42(+1.13%)
Feb 08, 2010 37.53 37.75 37.07 37.12 2,870,935 -0.26(-0.69%)
Feb 05, 2010 37.89 38.55 36.46 37.38 3,974,660 -0.58(-1.52%)
Feb 04, 2010 38.00 38.45 37.54 37.95 5,554,944 -0.21(-0.54%)
Feb 03, 2010 37.66 38.76 36.71 38.16 12,244,578 -2.77(-6.76%)
Feb 02, 2010 40.80 41.01 40.40 40.93 2,063,565 +0.01(+0.03%)
Feb 01, 2010 40.51 41.09 40.40 40.91 1,377,010 +0.55(+1.36%)
Jan 29, 2010 40.40 40.83 40.36 40.36 2,143,493 +0.06(+0.16%)
Jan 28, 2010 41.08 41.08 40.06 40.30 1,645,941 -0.66(-1.60%)
Jan 27, 2010 40.51 41.05 40.36 40.95 1,236,354 +0.26(+0.63%)
Jan 26, 2010 40.76 41.05 40.58 40.70 1,890,010 -0.26(-0.63%)
Jan 25, 2010 40.98 41.23 40.48 40.95 1,637,643 +0.08(+0.19%)
Jan 22, 2010 41.13 41.45 40.80 40.88 2,186,011 -0.20(-0.49%)
Jan 21, 2010 41.12 41.60 40.61 41.08 2,327,815 -0.11(-0.26%)
Jan 20, 2010 41.00 41.23 40.55 41.18 1,624,282 -0.25(-0.60%)
Jan 19, 2010 41.13 41.67 41.08 41.43 1,488,791 +0.29(+0.71%)
Jan 15, 2010 40.99 41.14 41.14 41.14 2,234,182 +0.07(+0.17%)
Jan 14, 2010 40.64 41.25 40.64 41.07 1,147,790 +0.21(+0.52%)
Jan 13, 2010 40.63 40.96 40.16 40.85 2,123,093 +0.24(+0.58%)
Jan 12, 2010 40.96 41.08 40.48 40.62 2,000,242 -0.52(-1.26%)
Jan 11, 2010 40.98 41.27 40.78 41.14 1,721,880 +0.12(+0.30%)
Jan 08, 2010 40.41 41.07 40.34 41.02 1,869,422 +0.54(+1.34%)
Jan 07, 2010 40.68 40.73 40.04 40.48 2,721,177 -0.39(-0.96%)
Jan 06, 2010 41.21 41.33 40.77 40.87 2,364,707 -0.55(-1.33%)
Jan 05, 2010 42.18 42.40 40.90 41.42 3,300,794 -0.88(-2.07%)
Jan 04, 2010 42.21 42.52 42.01 42.29 1,154,491 +0.43(+1.04%)
Dec 31, 2009 42.49 41.86 41.86 41.86 1,138,837 -0.71(-1.66%)
Dec 30, 2009 42.76 42.76 42.34 42.57 920,756 +0.15(+0.35%)
Dec 29, 2009 42.21 42.49 42.02 42.42 1,203,037 +0.33(+0.78%)
Dec 28, 2009 42.05 42.18 41.71 42.09 780,312 +0.18(+0.42%)
Dec 24, 2009 41.86 42.01 41.47 41.91 339,144 +0.19(+0.44%)
Dec 23, 2009 41.88 41.95 41.36 41.72 903,575 -0.11(-0.26%)
Dec 22, 2009 41.85 41.96 41.60 41.83 986,206 +0.03(+0.07%)
Dec 21, 2009 41.72 42.27 41.55 41.80 1,156,493 +0.33(+0.79%)
Dec 18, 2009 41.51 41.99 41.14 41.47 2,833,564 +0.29(+0.69%)
Dec 17, 2009 41.95 42.07 41.09 41.19 4,292,413 -1.11(-2.63%)
Dec 16, 2009 42.62 42.94 42.22 42.30 1,664,979 -0.26(-0.60%)
Dec 15, 2009 41.87 42.94 41.63 42.56 2,722,553 +0.48(+1.13%)
Dec 14, 2009 42.09 42.16 41.47 42.08 1,739,841 +0.67(+1.62%)
Dec 11, 2009 41.34 41.60 41.09 41.41 1,494,542 +0.29(+0.71%)
Dec 10, 2009 40.98 41.30 40.90 41.12 1,212,633 +0.16(+0.40%)
Dec 09, 2009 40.75 41.03 40.41 40.95 1,295,434 +0.04(+0.09%)
Dec 08, 2009 40.72 41.13 40.33 40.92 1,746,337 +0.11(+0.26%)
Dec 07, 2009 41.11 41.26 40.53 40.81 1,715,467 -0.41(-0.99%)
Dec 04, 2009 41.24 41.85 40.77 41.22 1,618,594 +0.43(+1.07%)
Dec 03, 2009 41.23 41.42 40.73 40.78 1,660,363 -0.35(-0.85%)
Dec 02, 2009 40.36 41.23 40.36 41.13 2,835,382 +0.98(+2.45%)
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.