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 (%)
May 31, 2006 30.50 30.79 30.09 30.52 1,779,210 +0.01(+0.02%)
May 30, 2006 31.10 31.25 30.50 30.51 916,509 -0.78(-2.48%)
May 26, 2006 31.40 31.49 30.88 31.29 869,378 -0.03(-0.11%)
May 25, 2006 31.22 31.59 31.00 31.32 848,857 +0.14(+0.44%)
May 24, 2006 31.06 31.39 30.05 31.18 2,243,105 +0.12(+0.38%)
May 23, 2006 31.53 32.08 31.01 31.06 2,165,041 -0.09(-0.29%)
May 22, 2006 30.16 31.53 29.40 31.15 2,616,948 +0.62(+2.02%)
May 19, 2006 30.91 31.26 30.12 30.54 2,749,571 -0.35(-1.12%)
May 18, 2006 31.67 31.77 30.84 30.88 1,433,716 -0.78(-2.47%)
May 17, 2006 32.24 32.44 31.47 31.67 1,604,548 -0.52(-1.61%)
May 16, 2006 32.00 32.25 31.66 32.19 2,016,074 -0.17(-0.54%)
May 15, 2006 32.59 32.64 31.79 32.36 1,771,791 -0.35(-1.06%)
May 12, 2006 33.93 33.93 32.64 32.71 2,828,970 -1.15(-3.40%)
May 11, 2006 34.14 34.47 33.82 33.86 1,778,323 -0.44(-1.27%)
May 10, 2006 34.31 34.61 34.10 34.29 1,066,354 -0.08(-0.24%)
May 09, 2006 34.47 34.47 34.02 34.38 1,621,269 -0.06(-0.18%)
May 08, 2006 33.90 34.64 33.79 34.44 1,856,390 +0.72(+2.14%)
May 05, 2006 33.88 33.94 33.39 33.72 1,470,091 +0.29(+0.87%)
May 04, 2006 32.24 34.08 32.13 33.43 2,562,524 +1.49(+4.66%)
May 03, 2006 31.98 32.19 31.65 31.94 1,103,835 -0.15(-0.45%)
May 02, 2006 31.43 32.22 31.03 32.08 1,739,060 +0.76(+2.43%)
May 01, 2006 30.88 31.93 30.76 31.32 1,895,339 +0.59(+1.92%)
Apr 28, 2006 31.35 31.40 30.45 30.73 2,759,389 -0.58(-1.86%)
Apr 27, 2006 31.64 31.92 30.38 31.31 3,823,099 -0.49(-1.53%)
Apr 26, 2006 33.98 34.47 31.73 31.80 4,329,304 -2.88(-8.29%)
Apr 25, 2006 34.06 34.77 33.67 34.67 2,025,343 +0.94(+2.79%)
Apr 24, 2006 34.51 34.65 33.34 33.73 2,142,954 -0.03(-0.08%)
Apr 21, 2006 34.36 34.51 33.25 33.76 2,171,596 -0.74(-2.15%)
Apr 20, 2006 34.33 34.77 34.23 34.50 1,358,079 +0.28(+0.81%)
Apr 19, 2006 33.78 34.23 33.66 34.22 2,418,294 +0.43(+1.27%)
Apr 18, 2006 34.02 34.13 33.66 33.79 3,714,656 -0.22(-0.65%)
Apr 17, 2006 34.81 35.09 33.20 34.02 3,500,765 -1.62(-4.55%)
Apr 13, 2006 35.78 36.01 35.12 35.64 1,847,744 -0.74(-2.04%)
Apr 12, 2006 36.30 36.61 36.04 36.38 893,698 +0.08(+0.23%)
Apr 11, 2006 36.64 36.82 36.04 36.30 1,325,144 +0.07(+0.19%)
Apr 10, 2006 36.33 36.38 35.92 36.23 2,411,789 -0.01(-0.02%)
Apr 07, 2006 36.30 36.68 35.89 36.23 1,572,479 +0.09(+0.25%)
Apr 06, 2006 35.67 36.24 35.26 36.14 1,534,386 +0.50(+1.40%)
Apr 05, 2006 34.62 35.79 34.38 35.65 1,351,731 +0.92(+2.65%)
Apr 04, 2006 34.66 34.92 34.27 34.72 1,783,387 +0.51(+1.48%)
Apr 03, 2006 34.28 34.65 34.02 34.22 1,082,533 +0.20(+0.59%)
Mar 31, 2006 34.28 34.30 33.65 34.02 1,544,132 -0.26(-0.77%)
Mar 30, 2006 34.49 34.70 33.99 34.28 1,069,669 -0.09(-0.26%)
Mar 29, 2006 34.42 34.71 34.05 34.37 1,442,920 +0.14(+0.40%)
Mar 28, 2006 34.07 34.95 33.85 34.23 3,317,127 +0.02(+0.06%)
Mar 27, 2006 32.67 34.25 32.57 34.21 2,845,248 +1.62(+4.98%)
Mar 24, 2006 32.67 32.96 32.49 32.59 1,425,116 +0.04(+0.13%)
Mar 23, 2006 32.37 32.82 32.12 32.55 1,527,397 -0.23(-0.70%)
Mar 22, 2006 31.65 33.09 31.54 32.78 1,895,248 +1.02(+3.21%)
Mar 21, 2006 31.65 32.15 31.28 31.76 1,404,767 +0.07(+0.22%)
Mar 20, 2006 31.35 31.92 31.19 31.69 845,173 +0.30(+0.97%)
Mar 17, 2006 31.57 31.63 30.82 31.38 1,662,753 -0.12(-0.37%)
Mar 16, 2006 32.01 32.22 31.46 31.50 753,003 -0.55(-1.73%)
Mar 15, 2006 31.80 32.15 31.58 32.06 822,696 +0.29(+0.92%)
Mar 14, 2006 30.86 31.85 30.77 31.76 963,524 +0.87(+2.80%)
Mar 13, 2006 30.94 31.32 30.87 30.90 653,796 -0.18(-0.58%)
Mar 10, 2006 30.44 31.29 30.15 31.08 984,532 +0.53(+1.75%)
Mar 09, 2006 30.64 31.16 30.43 30.54 855,088 +0.00(+0.00%)
Mar 08, 2006 30.57 30.82 29.89 30.54 1,615,569 -0.33(-1.06%)
Mar 07, 2006 30.79 31.11 30.66 30.87 738,136 -0.27(-0.87%)
Mar 06, 2006 31.37 31.42 30.73 31.14 879,878 -0.23(-0.73%)
Mar 03, 2006 31.40 32.12 31.11 31.37 990,848 -0.16(-0.51%)
Mar 02, 2006 31.72 31.92 31.35 31.53 1,182,492 -0.21(-0.68%)
Mar 01, 2006 31.26 31.99 31.05 31.74 1,717,186 +0.69(+2.21%)
Feb 28, 2006 31.43 31.45 30.71 31.06 1,341,892 -0.37(-1.17%)
Feb 27, 2006 30.84 31.79 30.66 31.43 1,481,581 +0.76(+2.46%)
Feb 24, 2006 30.59 30.84 30.37 30.67 924,344 +0.01(+0.02%)
Feb 23, 2006 30.47 30.84 30.07 30.66 1,621,852 +0.16(+0.52%)
Feb 22, 2006 29.62 30.57 29.42 30.50 1,504,133 +1.07(+3.63%)
Feb 21, 2006 29.83 29.85 29.14 29.44 1,501,528 -0.44(-1.48%)
Feb 17, 2006 29.62 30.00 29.43 29.88 1,105,211 +0.20(+0.68%)
Feb 16, 2006 29.77 30.00 29.26 29.68 1,735,495 -0.08(-0.28%)
Feb 15, 2006 29.45 30.07 29.10 29.76 1,753,857 +0.19(+0.63%)
Feb 14, 2006 28.83 29.71 28.31 29.57 1,781,033 +0.73(+2.55%)
Feb 13, 2006 29.16 29.18 28.68 28.84 810,939 -0.24(-0.81%)
Feb 10, 2006 29.03 29.15 28.33 29.08 1,273,941 +0.01(+0.05%)
Feb 09, 2006 29.19 30.02 28.90 29.06 1,993,213 -0.05(-0.17%)
Feb 08, 2006 29.22 29.31 27.72 29.11 2,101,782 +0.90(+3.19%)
Feb 07, 2006 28.15 28.83 28.06 28.21 1,837,252 +0.20(+0.72%)
Feb 06, 2006 27.59 28.19 27.27 28.01 1,024,330 +0.56(+2.04%)
Feb 03, 2006 27.43 27.72 26.78 27.45 885,772 -0.03(-0.10%)
Feb 02, 2006 27.41 27.81 27.36 27.48 896,184 -0.07(-0.25%)
Feb 01, 2006 27.82 28.13 27.48 27.54 1,187,169 -0.49(-1.75%)
Jan 31, 2006 27.93 28.17 27.42 28.04 1,039,145 +0.02(+0.07%)
Jan 30, 2006 28.17 28.61 27.95 28.02 1,237,160 -0.01(-0.02%)
Jan 27, 2006 27.97 28.21 27.66 28.02 1,325,733 +0.03(+0.12%)
Jan 26, 2006 27.25 27.99 27.02 27.99 1,806,767 +1.07(+3.96%)
Jan 25, 2006 27.17 27.35 26.86 26.92 1,225,109 -0.14(-0.51%)
Jan 24, 2006 25.64 27.09 25.60 27.06 1,484,125 +1.42(+5.54%)
Jan 23, 2006 25.64 25.83 25.12 25.64 833,043 +0.12(+0.46%)
Jan 20, 2006 26.14 26.53 25.43 25.52 1,811,745 -0.78(-2.98%)
Jan 19, 2006 25.52 26.32 25.50 26.30 1,422,340 +0.68(+2.65%)
Jan 18, 2006 25.18 25.86 24.81 25.62 1,351,963 +0.45(+1.79%)
Jan 17, 2006 25.33 25.33 24.71 25.17 1,246,464 -0.15(-0.57%)
Jan 13, 2006 25.33 25.71 25.24 25.32 668,424 +0.04(+0.16%)
Jan 12, 2006 25.20 25.55 25.05 25.28 563,538 -0.07(-0.27%)
Jan 11, 2006 25.54 25.74 25.20 25.35 956,947 -0.23(-0.89%)
Jan 10, 2006 25.70 25.73 25.30 25.58 1,260,430 -0.28(-1.10%)
Jan 09, 2006 25.46 25.99 25.29 25.86 1,424,416 -0.53(-2.00%)
Jan 06, 2006 26.46 26.87 26.09 26.39 966,431 -0.09(-0.34%)
Jan 05, 2006 26.30 26.52 25.85 26.48 917,054 +0.10(+0.39%)
Jan 04, 2006 25.99 26.72 25.84 26.37 1,138,992 +0.53(+2.04%)
Jan 03, 2006 25.80 25.96 24.63 25.85 1,953,965 +0.19(+0.73%)
Dec 30, 2005 26.26 26.39 25.64 25.66 802,905 -0.78(-2.96%)
Dec 29, 2005 26.28 26.70 26.03 26.44 801,582 +0.30(+1.17%)
Dec 28, 2005 25.89 26.55 25.89 26.14 964,581 +0.22(+0.86%)
Dec 27, 2005 26.62 26.64 25.68 25.92 796,602 -0.55(-2.07%)
Dec 23, 2005 26.33 26.60 26.28 26.46 727,851 +0.24(+0.92%)
Dec 22, 2005 25.84 26.27 25.76 26.22 1,042,153 +0.55(+2.13%)
Dec 21, 2005 25.11 25.92 24.98 25.67 1,684,872 +0.75(+3.00%)
Dec 20, 2005 25.09 25.28 24.90 24.93 745,651 -0.17(-0.69%)
Dec 19, 2005 25.51 25.73 25.06 25.10 1,158,829 -0.40(-1.58%)
Dec 16, 2005 25.97 26.25 25.50 25.50 2,275,046 -0.53(-2.05%)
Dec 15, 2005 25.78 26.25 25.49 26.03 915,428 +0.38(+1.49%)
Dec 14, 2005 26.14 26.28 25.57 25.65 1,602,822 -0.49(-1.88%)
Dec 13, 2005 25.87 26.48 25.38 26.14 1,969,514 -0.25(-0.95%)
Dec 12, 2005 26.76 27.05 26.22 26.39 1,093,933 -0.39(-1.47%)
Dec 09, 2005 26.71 27.00 26.56 26.79 795,981 +0.00(+0.00%)
Dec 08, 2005 27.09 27.48 26.53 26.79 1,123,210 -0.13(-0.49%)
Dec 07, 2005 27.65 27.72 26.77 26.92 1,448,599 -0.67(-2.41%)
Dec 06, 2005 27.71 28.41 27.57 27.59 1,169,443 +0.11(+0.40%)
Dec 05, 2005 27.71 27.86 27.18 27.48 1,504,009 -0.17(-0.63%)
Dec 02, 2005 28.14 28.15 27.39 27.65 2,097,819 -0.71(-2.52%)
Dec 01, 2005 28.34 28.55 28.22 28.36 1,700,691 +0.30(+1.06%)
Nov 30, 2005 28.45 28.48 27.97 28.06 958,066 -0.33(-1.15%)
Nov 29, 2005 28.44 28.74 28.34 28.39 1,167,658 +0.17(+0.61%)
Nov 28, 2005 28.76 28.81 28.15 28.22 1,171,247 -0.53(-1.83%)
Nov 25, 2005 28.72 28.81 28.48 28.74 214,251 +0.06(+0.19%)
Nov 23, 2005 28.62 28.90 28.36 28.69 1,464,376 +0.10(+0.36%)
Nov 22, 2005 28.41 28.69 28.11 28.58 1,811,384 +0.07(+0.24%)
Nov 21, 2005 27.81 28.54 27.77 28.51 1,729,580 +0.82(+2.95%)
Nov 18, 2005 27.06 27.77 27.06 27.70 2,394,872 +0.67(+2.49%)
Nov 17, 2005 26.39 27.09 26.20 27.02 1,460,092 +0.82(+3.15%)
Nov 16, 2005 26.31 26.48 26.01 26.20 1,481,691 +0.00(+0.00%)
Nov 15, 2005 26.74 26.78 26.01 26.20 2,574,675 -0.54(-2.02%)
Nov 14, 2005 27.23 27.37 26.54 26.74 2,600,790 -0.77(-2.80%)
Nov 11, 2005 27.13 27.68 26.99 27.51 1,187,543 +0.56(+2.08%)
Nov 10, 2005 26.31 26.95 26.05 26.95 1,232,135 +0.64(+2.42%)
Nov 09, 2005 25.79 26.32 25.62 26.31 1,644,146 +0.66(+2.57%)
Nov 08, 2005 25.58 25.72 25.24 25.65 1,148,723 +0.07(+0.27%)
Nov 07, 2005 25.08 25.64 25.07 25.58 1,549,621 +0.53(+2.13%)
Nov 04, 2005 25.71 25.86 24.75 25.05 2,499,483 -0.77(-2.98%)
Nov 03, 2005 25.40 26.30 25.27 25.82 2,415,782 +0.37(+1.44%)
Nov 02, 2005 24.88 25.64 24.75 25.45 2,254,297 +0.64(+2.57%)
Nov 01, 2005 24.32 24.95 24.32 24.81 2,091,080 +0.38(+1.56%)
Oct 31, 2005 23.82 24.59 23.72 24.43 1,396,506 +0.53(+2.23%)
Oct 28, 2005 23.07 24.07 22.80 23.90 2,042,447 +1.24(+5.47%)
Oct 27, 2005 23.17 23.17 22.51 22.66 814,929 -0.51(-2.18%)
Oct 26, 2005 23.04 23.50 22.75 23.17 1,672,142 +0.36(+1.58%)
Oct 25, 2005 22.04 22.84 22.04 22.80 1,533,891 +0.66(+2.97%)
Oct 24, 2005 21.50 22.25 21.30 22.15 1,189,996 +0.90(+4.24%)
Oct 21, 2005 21.41 21.59 21.14 21.25 2,432,089 +0.18(+0.85%)
Oct 20, 2005 21.29 21.61 20.89 21.07 2,064,238 -0.21(-0.98%)
Oct 19, 2005 21.90 21.90 20.93 21.27 2,248,813 +10.47(+96.89%)
Oct 14, 2005 10.83 10.86 10.62 10.80 1,996,475 -0.01(-0.10%)
Oct 13, 2005 11.08 11.08 10.75 10.82 2,391,298 -0.24(-2.15%)
Oct 12, 2005 11.19 11.37 10.97 11.05 2,688,832 -0.12(-1.04%)
Oct 11, 2005 10.92 11.22 10.84 11.17 1,950,901 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.84 10.91 1,366,677 +0.06(+0.53%)
Oct 07, 2005 10.84 10.94 10.70 10.85 888,098 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,683,494 -0.10(-0.89%)
Oct 05, 2005 11.07 11.09 10.82 10.87 1,195,194 -0.20(-1.77%)
Oct 04, 2005 11.17 11.28 11.07 11.07 922,727 -0.10(-0.90%)
Oct 03, 2005 11.15 11.28 11.05 11.17 1,867,428 +0.06(+0.51%)
Sep 30, 2005 10.92 11.14 10.82 11.11 2,097,819 +0.21(+1.89%)
Sep 29, 2005 10.58 10.91 10.55 10.90 2,002,830 +0.32(+3.06%)
Sep 28, 2005 10.65 10.65 10.52 10.58 1,131,411 +0.01(+0.08%)
Sep 27, 2005 10.50 10.64 10.42 10.57 1,674,168 +0.11(+1.04%)
Sep 26, 2005 10.56 10.59 10.36 10.46 1,073,911 -0.01(-0.10%)
Sep 23, 2005 10.47 10.58 10.42 10.47 1,132,164 -0.11(-1.05%)
Sep 22, 2005 10.58 10.62 10.32 10.58 2,055,365 -0.04(-0.34%)
Sep 21, 2005 10.60 10.74 10.51 10.62 1,209,163 +0.05(+0.49%)
Sep 20, 2005 10.62 10.68 10.53 10.57 1,743,418 -0.03(-0.33%)
Sep 19, 2005 10.57 10.64 10.54 10.60 1,014,186 -0.02(-0.20%)
Sep 16, 2005 10.68 10.71 10.46 10.62 3,323,184 -0.08(-0.79%)
Sep 15, 2005 10.78 10.80 10.58 10.71 1,989,375 -0.05(-0.45%)
Sep 14, 2005 10.74 10.83 10.67 10.76 1,045,684 +0.03(+0.24%)
Sep 13, 2005 10.76 10.80 10.65 10.73 1,086,106 -0.05(-0.42%)
Sep 12, 2005 10.72 10.87 10.68 10.78 1,003,715 +0.05(+0.42%)
Sep 09, 2005 10.67 10.79 10.60 10.73 1,416,935 +0.02(+0.15%)
Sep 08, 2005 10.59 10.75 10.59 10.71 2,484,639 -0.23(-2.09%)
Sep 07, 2005 10.87 10.94 10.77 10.94 1,016,749 +0.09(+0.81%)
Sep 06, 2005 10.83 10.95 10.74 10.86 1,282,838 +0.10(+0.89%)
Sep 02, 2005 10.92 10.98 10.74 10.76 960,260 -0.11(-1.05%)
Sep 01, 2005 10.71 10.95 10.65 10.87 2,702,980 +0.18(+1.65%)
Aug 31, 2005 10.45 10.70 10.34 10.70 1,506,002 +0.22(+2.13%)
Aug 30, 2005 10.51 10.54 10.35 10.47 1,167,094 -0.08(-0.76%)
Aug 29, 2005 10.44 10.57 10.36 10.55 1,069,524 +0.11(+1.04%)
Aug 26, 2005 10.57 10.58 10.37 10.44 2,366,779 -0.13(-1.20%)
Aug 25, 2005 10.45 10.59 10.42 10.57 1,650,862 +0.14(+1.31%)
Aug 24, 2005 10.30 10.57 10.26 10.43 2,318,088 +0.14(+1.38%)
Aug 23, 2005 10.39 10.39 10.26 10.29 1,911,538 -0.09(-0.84%)
Aug 22, 2005 10.29 10.39 10.24 10.38 1,624,060 +0.16(+1.54%)
Aug 19, 2005 10.23 10.29 10.19 10.22 1,039,640 +0.01(+0.10%)
Aug 18, 2005 10.13 10.27 10.06 10.21 1,072,353 +0.05(+0.53%)
Aug 17, 2005 10.11 10.20 10.05 10.16 1,467,141 +0.06(+0.57%)
Aug 16, 2005 10.26 10.26 10.06 10.10 1,138,736 -0.17(-1.67%)
Aug 15, 2005 10.23 10.29 10.14 10.27 1,334,253 +0.04(+0.41%)
Aug 12, 2005 10.21 10.31 10.12 10.23 1,683,367 -0.01(-0.13%)
Aug 11, 2005 10.29 10.39 10.19 10.24 1,829,217 +0.02(+0.24%)
Aug 10, 2005 10.28 10.39 10.16 10.22 1,596,531 -0.04(-0.42%)
Aug 09, 2005 10.34 10.37 10.22 10.26 1,409,552 -0.08(-0.77%)
Aug 08, 2005 10.38 10.41 10.29 10.34 1,777,949 -0.01(-0.07%)
Aug 05, 2005 10.41 10.47 10.31 10.35 1,567,969 -0.09(-0.83%)
Aug 04, 2005 10.62 10.64 10.38 10.44 2,131,349 -0.23(-2.19%)
Aug 03, 2005 10.78 10.80 10.58 10.67 1,661,151 -0.12(-1.16%)
Aug 02, 2005 10.83 10.86 10.74 10.79 1,631,608 -0.06(-0.54%)
Aug 01, 2005 10.84 10.92 10.72 10.85 2,038,732 +0.01(+0.13%)
Jul 29, 2005 10.82 10.89 10.67 10.84 2,523,669 +0.01(+0.10%)
Jul 28, 2005 10.74 10.84 10.68 10.83 1,754,227 +0.09(+0.81%)
Jul 27, 2005 10.68 11.00 10.57 10.74 6,703,198 +0.37(+3.52%)
Jul 26, 2005 10.34 10.51 10.28 10.38 2,369,443 +0.10(+0.94%)
Jul 25, 2005 10.43 10.48 10.25 10.28 1,513,921 -0.16(-1.58%)
Jul 22, 2005 10.40 10.52 10.30 10.44 1,252,916 +0.06(+0.53%)
Jul 21, 2005 10.44 10.44 10.23 10.39 2,901,319 -0.02(-0.20%)
Jul 20, 2005 10.26 10.44 10.25 10.41 1,660,008 +0.14(+1.33%)
Jul 19, 2005 10.35 10.39 10.21 10.27 1,334,472 -0.09(-0.85%)
Jul 18, 2005 10.43 10.45 10.34 10.36 1,105,060 -0.06(-0.61%)
Jul 15, 2005 10.39 10.43 10.34 10.43 1,641,020 +0.04(+0.37%)
Jul 14, 2005 10.35 10.43 10.28 10.39 1,209,181 +0.07(+0.69%)
Jul 13, 2005 10.34 10.37 10.27 10.32 1,090,539 -0.02(-0.15%)
Jul 12, 2005 10.26 10.39 10.20 10.33 2,176,149 +0.03(+0.32%)
Jul 11, 2005 10.03 10.30 9.994 10.30 2,652,361 +0.26(+2.57%)
Jul 08, 2005 9.932 10.08 9.833 10.04 2,725,337 -0.04(-0.41%)
Jul 07, 2005 10.06 10.13 9.958 10.08 1,246,165 -0.03(-0.33%)
Jul 06, 2005 10.20 10.22 10.07 10.12 1,042,252 -0.07(-0.65%)
Jul 05, 2005 10.13 10.22 9.945 10.18 972,662 +0.09(+0.86%)
Jul 01, 2005 10.10 10.13 9.982 10.09 951,304 +0.01(+0.12%)
Jun 30, 2005 10.16 10.20 10.08 10.08 1,677,118 -0.06(-0.55%)
Jun 29, 2005 9.975 10.18 9.968 10.14 1,745,966 +0.14(+1.40%)
Jun 28, 2005 9.895 10.03 9.857 9.997 1,834,984 +0.13(+1.35%)
Jun 27, 2005 9.715 9.883 9.710 9.864 1,692,268 +0.12(+1.23%)
Jun 24, 2005 9.819 9.919 9.696 9.745 1,748,821 -0.07(-0.72%)
Jun 23, 2005 9.874 9.961 9.755 9.816 1,777,744 -0.20(-1.99%)
Jun 22, 2005 10.01 10.09 9.919 10.01 943,110 +0.02(+0.24%)
Jun 21, 2005 10.00 10.06 9.907 9.991 686,385 -0.00(-0.03%)
Jun 20, 2005 10.03 10.05 9.935 9.994 1,517,220 -0.03(-0.35%)
Jun 17, 2005 9.921 10.05 9.855 10.03 2,960,935 +0.15(+1.47%)
Jun 16, 2005 9.668 9.885 9.656 9.883 1,312,084 +0.20(+2.06%)
Jun 15, 2005 9.649 9.689 9.526 9.684 1,163,691 +0.07(+0.74%)
Jun 14, 2005 9.585 9.635 9.576 9.613 1,611,104 +0.03(+0.27%)
Jun 13, 2005 9.550 9.701 9.462 9.587 1,136,306 +0.06(+0.64%)
Jun 10, 2005 9.628 9.630 9.497 9.526 1,073,730 -0.08(-0.87%)
Jun 09, 2005 9.594 9.649 9.523 9.609 1,492,058 -0.01(-0.07%)
Jun 08, 2005 9.809 9.809 9.592 9.616 1,591,030 -0.18(-1.84%)
Jun 07, 2005 9.919 9.992 9.788 9.796 1,205,989 -0.11(-1.10%)
Jun 06, 2005 9.876 9.933 9.868 9.906 803,569 +0.03(+0.32%)
Jun 03, 2005 9.952 9.973 9.862 9.874 1,159,826 -0.06(-0.56%)
Jun 02, 2005 9.991 10.03 9.914 9.930 1,253,620 -0.08(-0.76%)
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.