C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 56.06 56.92 55.87 56.78 1,662,320 +0.78(+1.39%)
Jan 28, 2011 57.44 57.51 55.90 56.00 2,268,082 -1.26(-2.20%)
Jan 27, 2011 57.34 57.55 57.20 57.26 1,888,608 -0.28(-0.49%)
Jan 26, 2011 57.34 57.72 57.05 57.54 1,226,767 +0.21(+0.37%)
Jan 25, 2011 56.98 57.36 56.58 57.32 1,484,992 +0.06(+0.10%)
Jan 24, 2011 57.26 57.54 56.93 57.27 992,802 +0.10(+0.17%)
Jan 21, 2011 57.49 57.49 56.87 57.17 1,368,671 -0.13(-0.23%)
Jan 20, 2011 57.32 57.82 57.02 57.30 1,567,031 +0.06(+0.10%)
Jan 19, 2011 58.19 58.19 57.00 57.24 2,197,413 -1.19(-2.03%)
Jan 18, 2011 58.23 58.55 58.16 58.43 1,255,416 +0.33(+0.57%)
Jan 14, 2011 58.42 58.67 58.05 58.10 2,008,049 -0.37(-0.63%)
Jan 13, 2011 58.64 58.89 58.27 58.47 810,236 -0.27(-0.46%)
Jan 12, 2011 58.86 58.89 58.58 58.74 836,976 +0.18(+0.30%)
Jan 11, 2011 58.71 58.99 58.14 58.56 1,038,057 -0.05(-0.09%)
Jan 10, 2011 58.36 58.80 57.97 58.61 2,081,713 +0.01(+0.03%)
Jan 07, 2011 58.86 59.18 58.30 58.60 2,419,886 -0.06(-0.10%)
Jan 06, 2011 58.77 59.11 58.33 58.66 2,197,538 -0.18(-0.30%)
Jan 05, 2011 58.34 59.28 58.30 58.83 2,693,793 -0.42(-0.71%)
Jan 04, 2011 59.16 59.56 58.96 59.25 2,388,032 -0.78(-1.30%)
Jan 03, 2011 59.59 60.43 59.59 60.04 2,332,955 +0.97(+1.65%)
Dec 31, 2010 58.86 59.28 58.66 59.06 1,604,821 +0.08(+0.14%)
Dec 30, 2010 59.29 59.39 58.72 58.98 1,139,978 -0.31(-0.52%)
Dec 29, 2010 58.92 59.67 58.64 59.29 1,405,647 +0.60(+1.02%)
Dec 28, 2010 58.75 59.09 58.34 58.69 916,601 -0.05(-0.09%)
Dec 27, 2010 58.55 58.97 58.41 58.75 728,856 +0.04(+0.06%)
Dec 23, 2010 58.69 58.97 58.57 58.71 865,797 -0.15(-0.25%)
Dec 22, 2010 58.84 59.10 58.60 58.86 1,143,215 -0.09(-0.15%)
Dec 21, 2010 58.39 59.37 58.27 58.95 1,303,209 +0.76(+1.30%)
Dec 20, 2010 58.29 58.40 57.63 58.19 1,767,241 +0.00(+0.00%)
Dec 17, 2010 57.89 58.54 57.53 58.19 3,754,124 -0.15(-0.25%)
Dec 16, 2010 57.72 58.60 57.53 58.33 1,622,687 +0.71(+1.24%)
Dec 15, 2010 57.45 58.13 57.39 57.62 1,593,123 +0.04(+0.08%)
Dec 14, 2010 57.49 57.76 57.25 57.58 1,003,288 +0.29(+0.50%)
Dec 13, 2010 57.50 57.60 57.03 57.29 1,222,404 -0.04(-0.06%)
Dec 10, 2010 57.20 57.39 56.68 57.33 1,442,274 +0.26(+0.46%)
Dec 09, 2010 56.75 57.28 56.56 57.06 1,755,719 +0.45(+0.79%)
Dec 08, 2010 56.09 56.64 55.90 56.61 1,513,053 +0.53(+0.94%)
Dec 07, 2010 56.11 56.32 55.81 56.09 1,624,567 +0.36(+0.65%)
Dec 06, 2010 56.01 56.12 55.59 55.73 1,905,891 -0.30(-0.54%)
Dec 03, 2010 55.51 56.08 55.37 56.03 1,024,487 +0.40(+0.71%)
Dec 02, 2010 55.07 55.64 54.93 55.63 1,887,835 +0.55(+1.00%)
Dec 01, 2010 54.69 55.40 54.50 55.08 1,927,601 +0.99(+1.83%)
Nov 30, 2010 53.53 54.42 53.47 54.09 3,031,013 +0.14(+0.26%)
Nov 29, 2010 54.27 54.35 53.52 53.95 2,105,089 -0.43(-0.80%)
Nov 26, 2010 54.20 54.58 54.08 54.38 440,463 -0.08(-0.15%)
Nov 24, 2010 53.43 54.46 54.46 54.46 1,690,487 +1.39(+2.61%)
Nov 23, 2010 53.03 53.13 52.61 53.08 893,964 -0.40(-0.75%)
Nov 22, 2010 53.16 53.74 52.89 53.48 978,617 +0.02(+0.04%)
Nov 19, 2010 53.06 53.46 52.89 53.46 1,493,201 +0.44(+0.83%)
Nov 18, 2010 52.53 53.51 52.34 53.02 1,615,206 +0.86(+1.65%)
Nov 17, 2010 51.87 52.28 51.58 52.16 1,540,373 +0.19(+0.37%)
Nov 16, 2010 52.15 52.28 51.48 51.97 1,512,707 -0.43(-0.81%)
Nov 15, 2010 52.55 52.89 52.28 52.39 951,195 +0.15(+0.28%)
Nov 12, 2010 52.34 52.61 51.90 52.25 1,137,201 -0.44(-0.84%)
Nov 11, 2010 51.59 52.75 51.55 52.69 1,550,309 +0.81(+1.57%)
Nov 10, 2010 52.37 52.50 51.67 51.87 1,571,227 -0.37(-0.70%)
Nov 09, 2010 52.96 53.07 52.00 52.24 1,064,915 -0.72(-1.36%)
Nov 08, 2010 52.37 53.06 52.34 52.96 1,024,201 +0.28(+0.53%)
Nov 05, 2010 53.06 53.17 52.40 52.68 1,287,034 -0.34(-0.64%)
Nov 04, 2010 52.23 53.12 52.04 53.02 2,056,798 +1.25(+2.42%)
Nov 03, 2010 52.14 52.28 51.15 51.76 1,865,947 -0.40(-0.77%)
Nov 02, 2010 52.13 52.36 51.87 52.17 944,950 +0.44(+0.85%)
Nov 01, 2010 51.79 52.39 51.58 51.73 1,326,012 +0.01(+0.01%)
Oct 29, 2010 51.40 52.01 51.33 51.72 1,643,133 +0.22(+0.43%)
Oct 28, 2010 52.14 52.34 51.27 51.50 2,588,368 -0.96(-1.83%)
Oct 27, 2010 51.06 52.62 50.74 52.46 2,140,199 -0.95(-1.77%)
Oct 25, 2010 53.36 53.80 53.29 53.41 1,806,666 +0.19(+0.36%)
Oct 22, 2010 53.22 53.24 52.72 53.22 934,553 +0.09(+0.17%)
Oct 21, 2010 53.35 53.36 52.64 53.13 1,428,187 +0.03(+0.06%)
Oct 20, 2010 52.76 53.44 52.69 53.10 1,657,864 +0.48(+0.92%)
Oct 19, 2010 52.31 53.01 52.07 52.61 2,862,134 -0.04(-0.08%)
Oct 18, 2010 52.93 52.93 52.42 52.66 1,484,429 -0.35(-0.66%)
Oct 15, 2010 53.29 53.56 52.97 53.01 3,400,030 +0.13(+0.25%)
Oct 14, 2010 52.00 53.12 52.00 52.88 3,657,384 +0.41(+0.78%)
Oct 13, 2010 51.90 52.83 51.88 52.47 1,944,724 +0.64(+1.23%)
Oct 12, 2010 52.17 52.28 51.52 51.83 1,680,081 -0.36(-0.69%)
Oct 11, 2010 52.13 52.53 51.77 52.19 1,580,528 -0.07(-0.13%)
Oct 08, 2010 52.26 52.75 51.77 52.26 2,312,187 +0.08(+0.15%)
Oct 07, 2010 52.22 52.33 51.76 52.17 2,010,427 +0.00(+0.00%)
Oct 06, 2010 52.14 52.70 52.09 52.17 2,615,359 +0.15(+0.30%)
Oct 05, 2010 51.33 53.08 51.33 52.02 5,594,883 +0.99(+1.94%)
Oct 04, 2010 51.18 51.27 50.44 51.03 2,086,018 -0.07(-0.14%)
Oct 01, 2010 51.67 51.79 50.74 51.10 2,676,493 -0.21(-0.40%)
Sep 30, 2010 51.21 52.01 50.94 51.31 3,205,299 +0.26(+0.50%)
Sep 29, 2010 50.74 51.07 50.31 51.05 2,000,281 +0.12(+0.23%)
Sep 28, 2010 50.59 51.32 50.20 50.93 2,515,606 +0.53(+1.05%)
Sep 27, 2010 50.34 50.68 50.10 50.41 1,393,427 +0.07(+0.13%)
Sep 24, 2010 49.77 50.57 49.74 50.34 2,042,931 +1.09(+2.22%)
Sep 23, 2010 49.61 50.00 48.99 49.25 1,720,625 -0.71(-1.42%)
Sep 22, 2010 50.52 50.92 49.70 49.96 2,120,777 -0.56(-1.10%)
Sep 21, 2010 50.59 50.99 50.41 50.52 1,768,856 +0.04(+0.07%)
Sep 20, 2010 50.48 51.06 50.38 50.48 1,571,422 +0.25(+0.50%)
Sep 17, 2010 50.08 50.33 49.80 50.23 2,094,251 +0.18(+0.35%)
Sep 15, 2010 49.79 50.18 49.49 50.05 1,177,600 +0.15(+0.31%)
Sep 14, 2010 49.69 50.20 49.45 49.90 2,833,924 +0.00(+0.00%)
Sep 13, 2010 49.94 50.19 49.53 49.90 2,112,267 +0.37(+0.74%)
Sep 10, 2010 49.84 49.94 49.40 49.53 1,451,511 -0.14(-0.28%)
Sep 09, 2010 49.99 50.15 49.51 49.67 1,528,422 +0.01(+0.03%)
Sep 08, 2010 49.38 50.21 49.31 49.66 1,739,756 +0.45(+0.91%)
Sep 07, 2010 49.50 49.66 49.01 49.21 1,543,476 -0.37(-0.74%)
Sep 03, 2010 49.86 50.05 49.39 49.58 1,803,763 +0.24(+0.49%)
Sep 02, 2010 48.89 49.39 48.87 49.33 1,327,156 +0.63(+1.30%)
Sep 01, 2010 48.21 49.00 47.85 48.70 2,813,823 +1.20(+2.52%)
Aug 31, 2010 47.16 47.85 47.07 47.51 3,238,308 +0.07(+0.14%)
Aug 30, 2010 47.96 48.22 47.42 47.44 1,481,133 -0.75(-1.55%)
Aug 27, 2010 47.71 48.54 47.23 48.19 1,935,888 +0.74(+1.56%)
Aug 26, 2010 47.85 48.28 47.43 47.45 2,210,208 -0.15(-0.32%)
Aug 25, 2010 47.40 47.82 47.28 47.60 2,619,355 -0.01(-0.03%)
Aug 24, 2010 47.82 48.01 47.24 47.62 2,643,204 -0.53(-1.09%)
Aug 23, 2010 48.71 49.20 48.12 48.14 1,913,403 -0.22(-0.45%)
Aug 20, 2010 47.58 48.51 47.24 48.36 2,622,923 +0.71(+1.49%)
Aug 19, 2010 47.99 48.03 46.96 47.65 2,737,340 -0.58(-1.20%)
Aug 18, 2010 47.92 48.61 47.65 48.23 1,637,355 -0.23(-0.47%)
Aug 17, 2010 47.86 48.84 47.58 48.46 2,423,055 +1.05(+2.20%)
Aug 16, 2010 47.01 47.65 46.65 47.41 1,545,260 +0.19(+0.40%)
Aug 13, 2010 47.18 47.50 47.00 47.22 1,902,465 -0.21(-0.45%)
Aug 12, 2010 47.02 47.65 46.84 47.43 2,041,639 -0.07(-0.14%)
Aug 11, 2010 47.84 47.91 46.94 47.50 3,250,133 -0.89(-1.84%)
Aug 10, 2010 48.98 49.31 48.04 48.39 3,290,723 -1.15(-2.32%)
Aug 09, 2010 49.25 49.71 49.14 49.54 1,570,356 +0.64(+1.32%)
Aug 06, 2010 48.68 49.41 48.47 48.90 2,403,879 -0.34(-0.68%)
Aug 05, 2010 49.05 49.36 48.72 49.23 1,765,668 +0.10(+0.19%)
Aug 04, 2010 48.66 49.25 48.46 49.14 1,967,014 +0.58(+1.19%)
Aug 03, 2010 48.30 48.74 47.82 48.56 1,916,556 +0.15(+0.32%)
Aug 02, 2010 47.77 48.45 47.53 48.41 2,109,902 +0.75(+1.56%)
Jul 30, 2010 46.86 47.90 46.64 47.66 2,282,388 +0.42(+0.88%)
Jul 29, 2010 47.62 47.84 46.78 47.24 3,339,931 -0.18(-0.37%)
Jul 28, 2010 46.75 47.84 46.45 47.42 11,558,963 +2.68(+6.00%)
Jul 27, 2010 45.45 45.66 44.63 44.74 2,935,543 -0.66(-1.45%)
Jul 26, 2010 44.63 45.63 44.59 45.39 3,060,028 +0.89(+2.00%)
Jul 23, 2010 43.34 44.58 42.90 44.50 3,139,193 +1.08(+2.49%)
Jul 22, 2010 42.54 43.49 42.54 43.42 3,216,466 +1.31(+3.11%)
Jul 21, 2010 42.90 43.03 41.83 42.11 1,741,993 -0.76(-1.77%)
Jul 20, 2010 42.05 42.92 41.67 42.87 1,612,098 +0.29(+0.69%)
Jul 19, 2010 42.07 42.73 41.81 42.58 1,942,962 +0.58(+1.39%)
Jul 16, 2010 42.77 42.87 41.93 42.00 1,796,708 -0.83(-1.93%)
Jul 15, 2010 42.87 43.07 42.19 42.82 1,452,864 -0.12(-0.29%)
Jul 14, 2010 42.58 43.23 42.54 42.95 2,079,109 +0.54(+1.28%)
Jul 13, 2010 42.18 42.54 41.97 42.41 1,606,094 +0.77(+1.84%)
Jul 12, 2010 41.51 42.11 41.37 41.64 1,037,003 -0.07(-0.18%)
Jul 09, 2010 41.51 41.92 41.43 41.71 1,190,448 +0.20(+0.48%)
Jul 08, 2010 41.34 41.70 41.16 41.51 1,389,218 +0.29(+0.69%)
Jul 07, 2010 40.67 41.39 40.42 41.23 2,280,312 +0.56(+1.37%)
Jul 06, 2010 40.70 40.95 40.27 40.67 2,477,985 +0.43(+1.07%)
Jul 02, 2010 40.75 40.92 39.84 40.24 1,612,533 -0.49(-1.20%)
Jul 01, 2010 40.62 41.13 39.85 40.73 2,529,979 +0.04(+0.11%)
Jun 30, 2010 40.83 41.62 40.55 40.69 2,094,174 -0.20(-0.50%)
Jun 29, 2010 41.29 41.40 40.58 40.89 2,492,461 -0.94(-2.25%)
Jun 25, 2010 41.73 41.92 41.38 41.83 2,374,372 +0.18(+0.42%)
Jun 24, 2010 41.77 42.31 41.54 41.66 1,416,894 -0.34(-0.82%)
Jun 23, 2010 42.09 42.37 41.67 42.00 1,082,876 -0.09(-0.23%)
Jun 22, 2010 43.31 43.41 41.94 42.10 1,573,682 -1.11(-2.57%)
Jun 21, 2010 43.54 43.68 42.89 43.21 1,603,481 +0.04(+0.08%)
Jun 18, 2010 43.45 43.52 43.03 43.17 2,011,197 -0.20(-0.47%)
Jun 17, 2010 43.57 43.60 42.74 43.38 1,232,849 +0.04(+0.10%)
Jun 16, 2010 43.19 43.57 42.99 43.33 1,847,540 -0.03(-0.07%)
Jun 15, 2010 42.93 43.44 42.79 43.36 2,046,646 +0.45(+1.06%)
Jun 14, 2010 42.78 43.33 42.66 42.91 2,075,954 +0.36(+0.84%)
Jun 11, 2010 41.48 42.58 41.28 42.55 1,744,456 +0.56(+1.34%)
Jun 10, 2010 41.48 42.18 41.29 41.99 2,944,881 +1.76(+4.38%)
Jun 09, 2010 40.14 41.12 40.10 40.23 2,337,585 +0.11(+0.27%)
Jun 08, 2010 39.99 40.27 39.39 40.12 2,431,123 +0.10(+0.26%)
Jun 07, 2010 40.88 41.07 39.95 40.01 2,991,553 -0.84(-2.07%)
Jun 04, 2010 41.79 41.83 40.69 40.86 2,531,769 -1.57(-3.70%)
Jun 03, 2010 42.64 42.92 41.97 42.43 1,977,777 -0.06(-0.14%)
Jun 02, 2010 41.30 42.49 41.30 42.49 1,812,880 +0.94(+2.27%)
Jun 01, 2010 42.10 42.47 41.49 41.54 1,589,154 -0.75(-1.77%)
May 28, 2010 42.72 42.74 41.83 42.29 1,873,408 -0.43(-1.01%)
May 27, 2010 42.34 42.74 42.05 42.72 1,746,239 +0.98(+2.34%)
May 26, 2010 41.78 42.44 41.62 41.75 1,996,545 -0.03(-0.07%)
May 25, 2010 41.16 41.84 40.47 41.78 2,404,451 +0.05(+0.12%)
May 24, 2010 42.15 42.49 41.71 41.72 1,548,110 -0.62(-1.46%)
May 21, 2010 40.97 42.39 40.95 42.34 3,964,399 +0.84(+2.02%)
May 20, 2010 41.54 42.79 41.46 41.51 3,535,502 -1.68(-3.89%)
May 19, 2010 42.94 43.46 42.42 43.19 2,596,983 +0.09(+0.20%)
May 18, 2010 43.74 44.12 42.94 43.10 1,494,774 -0.39(-0.90%)
May 17, 2010 43.57 43.92 42.66 43.49 2,126,697 +0.11(+0.25%)
May 14, 2010 43.65 43.85 42.99 43.38 2,687,316 -0.72(-1.63%)
May 13, 2010 44.15 44.66 44.08 44.10 2,283,857 -0.45(-1.01%)
May 12, 2010 44.16 44.76 44.02 44.56 1,854,855 +0.39(+0.89%)
May 11, 2010 44.53 44.64 43.65 44.16 2,496,916 +0.00(+0.00%)
May 10, 2010 43.40 44.16 42.94 44.16 3,614,522 +2.07(+4.93%)
May 07, 2010 43.05 43.25 41.92 42.09 4,658,344 -0.97(-2.25%)
May 06, 2010 44.21 44.57 41.67 43.06 4,104,600 -1.13(-2.55%)
May 05, 2010 44.19 44.77 43.89 44.18 2,870,090 +0.01(+0.02%)
May 04, 2010 44.72 44.74 43.76 44.18 2,718,025 -0.78(-1.73%)
May 03, 2010 43.99 45.04 43.83 44.96 2,457,310 +1.06(+2.40%)
Apr 30, 2010 44.33 44.85 43.89 43.90 2,364,355 -0.60(-1.36%)
Apr 29, 2010 44.30 44.73 44.26 44.50 2,135,429 +0.43(+0.97%)
Apr 28, 2010 44.40 44.42 43.91 44.08 2,443,087 +0.21(+0.48%)
Apr 27, 2010 44.45 44.74 43.72 43.86 4,104,576 -0.64(-1.44%)
Apr 26, 2010 44.76 44.91 44.42 44.50 1,998,617 -0.31(-0.70%)
Apr 23, 2010 44.81 44.93 44.37 44.82 3,000,447 +0.09(+0.19%)
Apr 22, 2010 43.75 45.23 43.31 44.73 5,894,078 +1.06(+2.44%)
Apr 21, 2010 41.48 44.59 41.48 43.67 7,988,243 +0.80(+1.87%)
Apr 20, 2010 42.88 43.17 42.56 42.87 2,033,719 +0.20(+0.46%)
Apr 19, 2010 42.26 42.84 42.26 42.67 2,200,207 +0.18(+0.43%)
Apr 16, 2010 42.83 42.90 42.10 42.49 2,964,068 -0.40(-0.93%)
Apr 15, 2010 42.22 43.49 42.11 42.89 4,762,937 +0.87(+2.06%)
Apr 14, 2010 41.12 42.07 41.11 42.02 2,720,726 +0.84(+2.03%)
Apr 13, 2010 40.96 41.29 40.69 41.19 2,264,224 +0.11(+0.27%)
Apr 12, 2010 41.92 41.92 41.08 41.08 4,330,293 -0.01(-0.02%)
Apr 09, 2010 40.57 41.26 40.55 41.08 3,964,309 +0.62(+1.53%)
Apr 08, 2010 40.16 40.55 39.87 40.47 2,525,009 +0.33(+0.82%)
Apr 07, 2010 40.34 40.52 40.01 40.14 2,818,494 -0.09(-0.24%)
Apr 06, 2010 40.20 40.52 40.02 40.23 2,163,249 -0.28(-0.68%)
Apr 05, 2010 40.74 40.87 40.35 40.51 1,504,255 -0.01(-0.04%)
Apr 01, 2010 40.74 40.52 40.52 40.52 1,619,688 -0.12(-0.30%)
Mar 31, 2010 40.63 40.84 40.49 40.65 1,891,146 -0.27(-0.66%)
Mar 30, 2010 40.76 41.08 40.61 40.92 1,886,247 +0.09(+0.23%)
Mar 29, 2010 40.55 41.32 40.55 40.82 1,757,999 +0.39(+0.95%)
Mar 26, 2010 40.49 40.73 40.21 40.44 2,123,643 -0.07(-0.16%)
Mar 25, 2010 41.07 41.32 40.44 40.50 2,445,552 -0.34(-0.84%)
Mar 24, 2010 41.05 41.06 40.56 40.84 1,777,697 -0.23(-0.55%)
Mar 23, 2010 40.81 41.11 40.58 41.07 1,791,488 +0.15(+0.36%)
Mar 22, 2010 41.02 41.23 40.86 40.92 1,993,905 -0.27(-0.65%)
Mar 19, 2010 41.66 41.98 41.03 41.19 4,203,786 +0.01(+0.04%)
Mar 18, 2010 40.36 41.35 40.23 41.18 2,905,399 +0.66(+1.62%)
Mar 17, 2010 40.28 40.91 40.15 40.52 2,737,427 +0.29(+0.72%)
Mar 16, 2010 39.39 40.52 39.29 40.23 4,780,942 +1.02(+2.60%)
Mar 15, 2010 39.08 39.47 38.90 39.21 2,268,498 +0.01(+0.02%)
Mar 12, 2010 38.99 39.35 38.66 39.21 2,350,596 +0.30(+0.77%)
Mar 11, 2010 38.84 39.05 38.60 38.91 2,714,311 -0.15(-0.39%)
Mar 10, 2010 38.95 39.35 38.64 39.06 2,329,760 +0.20(+0.52%)
Mar 09, 2010 38.76 38.98 38.59 38.86 1,456,671 +0.05(+0.13%)
Mar 08, 2010 39.34 39.37 38.79 38.81 2,045,113 +0.05(+0.13%)
Mar 05, 2010 38.34 38.85 38.33 38.76 2,227,873 +0.42(+1.10%)
Mar 04, 2010 38.35 38.51 38.03 38.33 2,212,121 +0.15(+0.38%)
Mar 03, 2010 38.44 38.63 38.12 38.19 3,030,259 -0.36(-0.93%)
Mar 02, 2010 38.75 38.93 38.52 38.54 2,205,578 -0.25(-0.65%)
Mar 01, 2010 38.60 46.11 38.41 38.80 2,986,806 +0.17(+0.43%)
Feb 26, 2010 38.75 38.80 38.17 38.63 2,348,651 -0.12(-0.30%)
Feb 25, 2010 38.39 38.78 38.03 38.75 2,225,646 -0.14(-0.35%)
Feb 24, 2010 39.12 39.29 38.62 38.88 2,515,918 +0.09(+0.22%)
Feb 23, 2010 39.29 39.48 38.49 38.80 3,658,342 -0.43(-1.11%)
Feb 22, 2010 38.95 39.34 38.62 39.23 2,243,991 +0.48(+1.23%)
Feb 19, 2010 38.23 39.09 38.23 38.75 2,440,804 +0.43(+1.13%)
Feb 18, 2010 38.43 38.45 38.23 38.32 1,424,576 -0.07(-0.19%)
Feb 17, 2010 38.43 38.70 38.08 38.39 1,857,178 +0.18(+0.47%)
Feb 16, 2010 37.95 38.60 37.95 38.21 2,085,881 +0.46(+1.21%)
Feb 12, 2010 38.01 37.75 37.75 37.75 3,333,633 -0.71(-1.85%)
Feb 11, 2010 37.40 38.61 37.28 38.46 3,497,191 +0.91(+2.43%)
Feb 10, 2010 37.67 38.04 37.17 37.55 2,628,749 -0.60(-1.58%)
Feb 09, 2010 38.13 38.88 37.75 38.15 3,740,819 +0.43(+1.13%)
Feb 08, 2010 38.14 38.37 37.67 37.73 2,824,838 -0.26(-0.69%)
Feb 05, 2010 38.51 39.17 37.06 37.99 3,910,843 -0.59(-1.52%)
Feb 04, 2010 38.62 39.08 38.15 38.57 5,465,753 -0.21(-0.54%)
Feb 03, 2010 38.28 39.39 37.31 38.78 12,047,978 -2.81(-6.76%)
Feb 02, 2010 41.46 41.68 41.06 41.59 2,030,432 +0.01(+0.03%)
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.