C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 84.57 85.48 84.20 85.41 2,561,385 +1.14(+1.35%)
Nov 27, 2020 84.39 84.76 83.44 84.28 750,867 -0.28(-0.33%)
Nov 25, 2020 85.45 85.63 84.34 84.56 1,123,495 -1.26(-1.47%)
Nov 24, 2020 84.41 86.40 83.78 85.82 1,266,586 +2.05(+2.44%)
Nov 23, 2020 83.99 85.00 82.88 83.78 1,332,597 -0.38(-0.45%)
Nov 20, 2020 86.07 86.22 83.60 84.16 1,399,308 -1.07(-1.26%)
Nov 19, 2020 83.99 85.46 83.05 85.23 1,328,549 +0.81(+0.96%)
Nov 18, 2020 84.73 85.41 83.84 84.42 2,243,694 -0.61(-0.72%)
Nov 17, 2020 84.36 85.40 82.99 85.03 969,796 +0.57(+0.68%)
Nov 16, 2020 84.67 85.43 83.32 84.46 1,065,158 +0.86(+1.03%)
Nov 13, 2020 82.89 84.19 82.88 83.60 920,403 +1.30(+1.58%)
Nov 12, 2020 84.95 85.14 81.63 82.30 1,495,389 -2.54(-2.99%)
Nov 11, 2020 85.26 85.94 83.61 84.83 1,287,634 -0.51(-0.60%)
Nov 10, 2020 84.94 86.10 84.08 85.34 1,544,759 -0.03(-0.03%)
Nov 09, 2020 86.56 87.25 83.15 85.37 2,659,635 +3.00(+3.64%)
Nov 06, 2020 80.75 82.69 80.01 82.37 1,498,543 +1.65(+2.05%)
Nov 05, 2020 81.51 81.74 79.96 80.71 1,539,355 +0.63(+0.78%)
Nov 04, 2020 81.01 82.50 80.00 80.09 1,290,900 -1.01(-1.24%)
Nov 03, 2020 80.44 81.44 79.56 81.10 1,487,768 +1.71(+2.15%)
Nov 02, 2020 81.78 81.84 78.88 79.39 1,980,510 -0.99(-1.23%)
Oct 30, 2020 81.46 81.81 78.90 80.38 2,652,953 -1.50(-1.83%)
Oct 29, 2020 80.00 83.05 79.99 81.88 2,235,170 +1.36(+1.69%)
Oct 28, 2020 85.83 86.38 80.31 80.51 4,612,610 -10.41(-11.45%)
Oct 27, 2020 90.36 92.36 90.21 90.92 1,789,298 +0.40(+0.44%)
Oct 26, 2020 91.19 91.29 89.16 90.52 1,698,618 -0.86(-0.94%)
Oct 23, 2020 90.71 91.57 90.14 91.39 1,039,882 +0.87(+0.96%)
Oct 22, 2020 91.46 91.84 89.99 90.51 1,259,364 -1.08(-1.18%)
Oct 21, 2020 91.29 93.14 90.87 91.59 1,377,248 +0.24(+0.26%)
Oct 20, 2020 91.50 92.80 90.87 91.36 1,121,975 +0.46(+0.51%)
Oct 19, 2020 91.13 92.19 90.43 90.89 1,493,170 -0.21(-0.23%)
Oct 16, 2020 94.44 94.82 90.93 91.10 2,119,370 -4.44(-4.65%)
Oct 15, 2020 94.72 95.63 94.11 95.55 968,206 +0.27(+0.29%)
Oct 14, 2020 95.57 95.92 94.70 95.28 1,075,977 +0.19(+0.20%)
Oct 13, 2020 95.40 96.22 94.97 95.09 922,147 -0.37(-0.39%)
Oct 12, 2020 96.37 96.61 94.97 95.46 1,047,420 -0.39(-0.41%)
Oct 09, 2020 96.89 96.90 95.28 95.85 1,121,734 -0.63(-0.65%)
Oct 08, 2020 96.78 97.03 95.99 96.48 933,231 -0.02(-0.02%)
Oct 07, 2020 95.13 96.78 94.72 96.49 1,387,323 +2.34(+2.48%)
Oct 06, 2020 93.99 94.78 92.94 94.16 1,224,042 -0.37(-0.39%)
Oct 05, 2020 92.90 94.84 92.60 94.53 1,399,223 +2.84(+3.10%)
Oct 02, 2020 91.01 92.43 89.99 91.69 1,365,422 -0.32(-0.35%)
Oct 01, 2020 93.70 94.27 91.66 92.00 1,030,174 -0.88(-0.95%)
Sep 30, 2020 94.63 95.98 92.47 92.89 1,666,385 -1.37(-1.46%)
Sep 29, 2020 94.18 95.39 93.58 94.26 1,317,954 +0.41(+0.44%)
Sep 28, 2020 94.08 95.02 93.33 93.85 1,148,349 +0.81(+0.87%)
Sep 25, 2020 91.98 93.47 91.78 93.04 933,275 +0.51(+0.55%)
Sep 24, 2020 91.35 93.36 90.27 92.53 1,224,551 +0.57(+0.62%)
Sep 23, 2020 93.10 94.07 91.87 91.96 1,564,409 -1.26(-1.36%)
Sep 22, 2020 93.27 94.14 92.64 93.22 1,386,814 +0.55(+0.60%)
Sep 21, 2020 93.05 93.36 91.16 92.67 1,393,743 -1.07(-1.14%)
Sep 18, 2020 93.85 95.29 93.19 93.74 2,500,030 -0.40(-0.42%)
Sep 17, 2020 92.84 94.97 92.67 94.14 1,394,440 +0.07(+0.08%)
Sep 16, 2020 95.39 96.08 93.93 94.07 2,780,206 -0.52(-0.55%)
Sep 15, 2020 91.98 95.32 91.73 94.59 3,024,167 +3.04(+3.33%)
Sep 14, 2020 90.15 92.05 89.99 91.54 2,373,887 +1.86(+2.08%)
Sep 11, 2020 89.64 90.48 88.89 89.68 1,385,666 +0.10(+0.11%)
Sep 10, 2020 90.42 91.86 89.43 89.58 1,782,803 -0.42(-0.46%)
Sep 09, 2020 87.67 90.47 87.67 90.00 1,235,298 +2.99(+3.44%)
Sep 08, 2020 88.47 88.47 86.98 87.00 1,267,614 -1.98(-2.23%)
Sep 04, 2020 89.09 89.34 87.47 88.99 1,389,516 +0.26(+0.30%)
Sep 03, 2020 89.99 89.99 87.91 88.72 1,217,958 -1.41(-1.56%)
Sep 02, 2020 89.81 90.37 89.37 90.13 1,408,032 +0.41(+0.45%)
Sep 01, 2020 88.83 89.83 88.25 89.72 1,029,416 +0.83(+0.94%)
Aug 31, 2020 89.45 90.13 88.44 88.89 1,501,146 -0.39(-0.44%)
Aug 28, 2020 88.90 89.42 88.26 89.28 2,387,486 +0.43(+0.48%)
Aug 27, 2020 88.54 89.51 87.85 88.86 1,605,543 +0.89(+1.01%)
Aug 26, 2020 87.06 88.17 86.77 87.97 975,609 +0.66(+0.76%)
Aug 25, 2020 88.02 88.40 87.00 87.31 1,115,526 -0.39(-0.44%)
Aug 24, 2020 87.67 87.89 86.59 87.70 1,162,641 +0.44(+0.51%)
Aug 21, 2020 86.97 87.58 86.52 87.26 1,354,752 -0.04(-0.04%)
Aug 20, 2020 86.09 87.39 85.84 87.29 1,204,955 +0.99(+1.15%)
Aug 19, 2020 86.09 86.71 85.61 86.30 868,156 +0.42(+0.49%)
Aug 18, 2020 86.14 86.50 85.55 85.87 847,233 -0.29(-0.34%)
Aug 17, 2020 84.76 86.75 84.58 86.16 1,086,007 +0.18(+0.21%)
Aug 14, 2020 86.47 86.82 85.63 85.98 1,006,747 -0.04(-0.04%)
Aug 13, 2020 86.29 86.63 85.42 86.02 1,365,888 -0.51(-0.59%)
Aug 12, 2020 86.97 87.59 86.37 86.52 1,401,349 +0.34(+0.40%)
Aug 11, 2020 87.72 88.16 86.01 86.18 1,084,102 -1.21(-1.39%)
Aug 10, 2020 87.13 87.70 86.56 87.39 1,080,807 +0.77(+0.89%)
Aug 07, 2020 85.95 87.42 85.01 86.62 1,404,403 +0.57(+0.66%)
Aug 06, 2020 85.57 86.33 85.18 86.05 764,287 -0.32(-0.37%)
Aug 05, 2020 87.03 87.25 85.38 86.37 1,508,359 +0.05(+0.05%)
Aug 04, 2020 84.04 86.62 83.35 86.32 2,519,368 +1.74(+2.05%)
Aug 03, 2020 84.71 85.45 83.07 84.59 1,895,512 -0.16(-0.19%)
Jul 31, 2020 84.59 84.90 83.02 84.75 2,252,907 +0.14(+0.17%)
Jul 30, 2020 85.35 87.32 83.60 84.61 2,793,613 -1.56(-1.81%)
Jul 29, 2020 83.48 89.72 82.97 86.16 6,172,722 +7.35(+9.33%)
Jul 28, 2020 79.43 80.02 78.71 78.81 3,523,169 -0.50(-0.63%)
Jul 27, 2020 77.74 79.91 77.74 79.31 1,844,580 +1.47(+1.89%)
Jul 24, 2020 77.34 78.10 76.87 77.83 1,011,502 +0.76(+0.99%)
Jul 23, 2020 77.12 77.44 76.63 77.07 1,326,176 +0.03(+0.04%)
Jul 22, 2020 77.35 78.00 76.61 77.05 988,301 -0.34(-0.44%)
Jul 21, 2020 77.20 77.94 77.10 77.39 879,765 +0.25(+0.33%)
Jul 20, 2020 78.03 78.38 76.89 77.14 1,076,535 -0.89(-1.14%)
Jul 17, 2020 77.68 78.64 76.75 78.02 1,538,430 +0.33(+0.43%)
Jul 16, 2020 76.28 77.84 76.17 77.69 1,487,463 +0.90(+1.18%)
Jul 15, 2020 76.18 77.40 75.96 76.78 1,577,646 +1.01(+1.34%)
Jul 14, 2020 74.59 75.91 74.25 75.77 1,614,007 +1.56(+2.11%)
Jul 13, 2020 74.76 74.77 73.95 74.21 1,978,708 -0.14(-0.18%)
Jul 10, 2020 73.50 74.68 73.50 74.34 1,258,544 +1.21(+1.66%)
Jul 09, 2020 72.71 73.70 72.71 73.13 1,429,688 +0.33(+0.46%)
Jul 08, 2020 72.44 73.16 72.26 72.80 1,726,842 +0.27(+0.37%)
Jul 07, 2020 71.08 72.93 71.04 72.52 1,678,344 -0.01(-0.01%)
Jul 06, 2020 73.24 73.43 72.25 72.53 2,243,130 +0.93(+1.30%)
Jul 02, 2020 72.20 72.20 70.96 71.60 2,843,973 +0.08(+0.11%)
Jul 01, 2020 71.72 72.50 70.80 71.52 1,746,387 +0.03(+0.04%)
Jun 30, 2020 70.35 71.80 70.12 71.49 1,822,266 +1.18(+1.67%)
Jun 29, 2020 69.82 70.53 69.48 70.32 1,938,923 +0.99(+1.43%)
Jun 26, 2020 69.74 70.34 68.68 69.32 3,717,910 -0.60(-0.85%)
Jun 25, 2020 71.02 71.08 69.12 69.92 1,369,551 -1.10(-1.55%)
Jun 24, 2020 69.63 71.54 69.30 71.02 1,457,587 +1.11(+1.59%)
Jun 23, 2020 70.54 70.54 69.63 69.91 2,011,608 +0.24(+0.35%)
Jun 22, 2020 69.83 69.91 68.35 69.67 1,412,439 -0.64(-0.91%)
Jun 19, 2020 71.28 71.28 69.78 70.31 3,956,437 -0.10(-0.14%)
Jun 18, 2020 70.78 71.31 69.68 70.41 1,958,118 -0.71(-0.99%)
Jun 17, 2020 71.12 71.86 70.70 71.11 1,315,595 +0.50(+0.70%)
Jun 16, 2020 72.34 72.83 70.27 70.62 1,610,578 -0.04(-0.05%)
Jun 15, 2020 68.97 70.89 68.41 70.65 1,538,570 +0.36(+0.51%)
Jun 12, 2020 72.62 72.87 69.58 70.29 1,463,123 -0.94(-1.32%)
Jun 11, 2020 73.55 74.03 70.56 71.23 1,855,547 -3.10(-4.17%)
Jun 10, 2020 75.51 75.62 74.21 74.33 1,677,899 -0.80(-1.07%)
Jun 09, 2020 76.75 76.75 75.00 75.14 1,369,489 -1.82(-2.36%)
Jun 08, 2020 74.98 77.08 74.98 76.96 1,568,842 +1.84(+2.46%)
Jun 05, 2020 75.17 76.56 74.86 75.11 1,672,678 +0.69(+0.92%)
Jun 04, 2020 74.95 75.36 73.90 74.42 1,703,235 -0.90(-1.20%)
Jun 03, 2020 74.60 75.55 74.15 75.33 1,898,842 +1.47(+1.98%)
Jun 02, 2020 73.15 73.99 70.95 73.86 1,436,588 +1.37(+1.88%)
Jun 01, 2020 72.71 72.91 71.95 72.50 1,241,000 -0.42(-0.58%)
May 29, 2020 72.73 74.49 71.51 72.92 8,079,926 +0.24(+0.33%)
May 28, 2020 72.10 73.57 72.10 72.68 2,227,095 +0.63(+0.87%)
May 27, 2020 70.38 72.13 70.20 72.05 2,600,430 +1.72(+2.44%)
May 26, 2020 70.89 71.71 70.22 70.33 1,658,960 +0.35(+0.51%)
May 22, 2020 69.87 70.28 69.54 69.98 1,221,969 -0.04(-0.06%)
May 21, 2020 69.41 70.38 69.21 70.02 1,561,051 +0.25(+0.36%)
May 20, 2020 69.11 71.78 68.84 69.76 2,385,478 +1.49(+2.19%)
May 19, 2020 69.94 70.36 68.03 68.27 2,014,045 -1.69(-2.42%)
May 18, 2020 66.62 70.33 66.43 69.96 3,650,134 +4.80(+7.37%)
May 15, 2020 65.30 66.06 64.70 65.16 3,991,787 +0.29(+0.44%)
May 14, 2020 64.02 64.95 63.29 64.88 2,405,616 +0.35(+0.54%)
May 13, 2020 65.59 65.94 63.82 64.52 2,493,603 -0.84(-1.28%)
May 12, 2020 67.34 67.66 65.17 65.36 2,333,291 -1.51(-2.26%)
May 11, 2020 66.02 67.56 65.82 66.87 1,573,598 +0.54(+0.81%)
May 08, 2020 65.16 66.55 64.92 66.33 1,631,851 +1.66(+2.57%)
May 07, 2020 63.90 64.99 63.63 64.67 1,535,902 +1.37(+2.16%)
May 06, 2020 64.44 64.49 62.78 63.30 1,433,957 -0.63(-0.98%)
May 05, 2020 63.47 64.63 63.22 63.93 1,376,513 +1.07(+1.70%)
May 04, 2020 64.30 64.43 62.13 62.86 2,098,894 -0.80(-1.26%)
May 01, 2020 63.01 63.72 62.39 63.66 1,986,436 -0.06(-0.10%)
Apr 30, 2020 64.74 64.86 63.58 63.72 3,489,276 -0.32(-0.51%)
Apr 29, 2020 65.97 66.05 61.53 64.05 4,302,385 -2.47(-3.72%)
Apr 28, 2020 66.56 67.85 66.12 66.52 1,903,469 -0.03(-0.04%)
Apr 27, 2020 65.48 67.09 64.82 66.55 1,325,860 +1.58(+2.44%)
Apr 24, 2020 63.82 65.01 63.46 64.96 1,968,078 +1.62(+2.55%)
Apr 23, 2020 64.38 65.10 63.07 63.35 1,733,208 -0.99(-1.54%)
Apr 22, 2020 64.77 65.13 64.03 64.34 1,368,588 +0.56(+0.87%)
Apr 21, 2020 64.28 64.94 63.25 63.78 1,796,499 -1.22(-1.88%)
Apr 20, 2020 66.25 67.38 64.85 65.00 1,922,729 -1.72(-2.57%)
Apr 17, 2020 66.49 67.16 64.98 66.72 2,122,174 +0.01(+0.01%)
Apr 16, 2020 63.88 66.74 63.75 66.71 2,228,380 +2.97(+4.65%)
Apr 15, 2020 62.86 63.90 61.67 63.74 2,757,146 -0.06(-0.10%)
Apr 14, 2020 64.93 65.92 63.28 63.81 2,333,649 -0.25(-0.39%)
Apr 13, 2020 65.55 66.47 63.40 64.06 1,800,221 -1.75(-2.66%)
Apr 09, 2020 65.55 66.80 64.67 65.81 1,762,692 +0.36(+0.55%)
Apr 08, 2020 64.98 66.02 63.86 65.45 1,945,863 +0.88(+1.36%)
Apr 07, 2020 66.06 67.19 64.22 64.57 2,373,098 -0.49(-0.76%)
Apr 06, 2020 62.67 65.68 62.42 65.06 2,449,012 +3.81(+6.22%)
Apr 03, 2020 61.68 62.71 60.79 61.25 2,410,448 -0.69(-1.12%)
Apr 02, 2020 59.13 62.52 59.13 61.95 3,153,749 +2.11(+3.53%)
Apr 01, 2020 58.35 61.88 58.15 59.83 3,168,078 +0.33(+0.56%)
Mar 31, 2020 58.23 59.97 57.73 59.50 2,761,084 +0.91(+1.55%)
Mar 30, 2020 56.24 58.75 55.67 58.59 1,845,450 +2.41(+4.29%)
Mar 27, 2020 56.62 58.75 55.91 56.18 2,866,615 -3.04(-5.13%)
Mar 26, 2020 56.17 60.17 55.73 59.22 3,380,783 +3.24(+5.78%)
Mar 25, 2020 57.42 58.09 54.26 55.99 4,219,632 -1.13(-1.98%)
Mar 24, 2020 58.83 60.26 55.94 57.12 2,680,835 +0.28(+0.49%)
Mar 23, 2020 58.04 58.35 54.75 56.84 3,341,174 -0.60(-1.05%)
Mar 20, 2020 58.04 62.85 57.30 57.44 3,276,830 -0.13(-0.23%)
Mar 19, 2020 58.14 60.48 54.43 57.58 3,667,989 -0.71(-1.22%)
Mar 18, 2020 55.94 59.55 54.84 58.29 4,184,979 +0.22(+0.39%)
Mar 17, 2020 55.73 60.14 52.35 58.06 3,800,292 +3.18(+5.80%)
Mar 16, 2020 52.29 55.56 51.18 54.88 3,233,531 -1.18(-2.10%)
Mar 13, 2020 56.09 57.77 53.19 56.06 2,467,080 +2.03(+3.76%)
Mar 12, 2020 54.41 56.59 51.46 54.03 3,496,992 -3.60(-6.24%)
Mar 11, 2020 57.12 58.28 56.56 57.62 2,406,771 -0.60(-1.03%)
Mar 10, 2020 57.79 58.46 56.10 58.22 1,727,121 +1.90(+3.37%)
Mar 09, 2020 55.65 58.00 55.51 56.33 3,539,456 -3.06(-5.16%)
Mar 06, 2020 58.07 59.67 57.61 59.39 4,488,341 -0.27(-0.45%)
Mar 05, 2020 61.41 62.39 59.23 59.66 2,481,331 -3.51(-5.55%)
Mar 04, 2020 61.68 63.25 60.31 63.17 1,562,281 +2.25(+3.69%)
Mar 03, 2020 62.13 63.09 59.91 60.92 1,616,777 -1.62(-2.60%)
Mar 02, 2020 61.60 62.57 61.02 62.54 2,000,921 +1.06(+1.73%)
Feb 28, 2020 61.52 62.26 60.10 61.48 3,783,171 -0.87(-1.39%)
Feb 27, 2020 62.74 64.46 62.35 62.35 2,606,255 -1.60(-2.50%)
Feb 26, 2020 64.72 65.08 63.53 63.94 1,240,983 -0.17(-0.26%)
Feb 25, 2020 64.52 65.11 62.89 64.11 2,627,895 -0.26(-0.40%)
Feb 24, 2020 65.33 66.03 63.91 64.37 1,857,994 -2.15(-3.23%)
Feb 21, 2020 66.11 67.46 65.76 66.52 1,677,761 -0.24(-0.36%)
Feb 20, 2020 65.70 66.89 65.37 66.76 1,769,677 +1.20(+1.82%)
Feb 19, 2020 64.78 65.97 64.77 65.57 912,853 +0.92(+1.42%)
Feb 18, 2020 64.12 64.66 64.02 64.65 820,113 +0.39(+0.61%)
Feb 14, 2020 64.27 64.60 63.98 64.26 1,013,986 -0.11(-0.17%)
Feb 13, 2020 65.22 65.46 64.24 64.36 1,082,126 -1.06(-1.62%)
Feb 12, 2020 65.14 65.58 64.84 65.42 1,389,832 +0.54(+0.83%)
Feb 11, 2020 65.23 65.73 64.82 64.89 830,963 -0.18(-0.27%)
Feb 10, 2020 66.10 66.45 64.87 65.07 1,223,790 -1.30(-1.96%)
Feb 07, 2020 65.68 67.51 65.68 66.37 1,856,508 +0.71(+1.09%)
Feb 06, 2020 65.26 65.99 64.57 65.66 1,904,862 +0.75(+1.15%)
Feb 05, 2020 64.92 65.53 64.51 64.91 1,239,757 +0.46(+0.71%)
Feb 04, 2020 64.85 64.92 64.02 64.45 1,489,146 +0.20(+0.31%)
Feb 03, 2020 65.08 65.26 64.01 64.26 1,729,133 -0.19(-0.29%)
Jan 31, 2020 64.75 65.40 64.10 64.44 2,483,862 -0.37(-0.58%)
Jan 30, 2020 64.38 65.58 64.07 64.82 2,164,645 -0.69(-1.05%)
Jan 29, 2020 64.72 67.09 64.03 65.51 5,435,855 -3.99(-5.74%)
Jan 28, 2020 70.03 70.48 69.47 69.49 2,360,293 -0.53(-0.75%)
Jan 27, 2020 70.18 70.99 69.61 70.02 1,638,539 -1.03(-1.44%)
Jan 24, 2020 71.13 71.49 70.56 71.05 1,042,451 -0.16(-0.23%)
Jan 23, 2020 71.55 71.58 70.38 71.21 1,208,089 -0.46(-0.64%)
Jan 22, 2020 71.84 72.12 70.87 71.66 1,171,762 +0.10(+0.14%)
Jan 21, 2020 71.81 72.32 71.32 71.56 1,678,191 -0.48(-0.67%)
Jan 17, 2020 73.18 74.58 71.74 72.05 3,115,810 -3.00(-4.00%)
Jan 16, 2020 74.79 75.78 74.54 75.04 3,090,976 +0.54(+0.72%)
Jan 15, 2020 74.61 74.78 73.43 74.51 2,498,549 +1.56(+2.14%)
Jan 14, 2020 71.64 73.24 71.64 72.95 1,544,157 +1.15(+1.60%)
Jan 13, 2020 71.39 71.94 71.09 71.80 1,052,054 +0.30(+0.42%)
Jan 10, 2020 70.78 71.75 70.78 71.49 1,599,202 +0.62(+0.87%)
Jan 09, 2020 70.70 71.06 69.87 70.88 914,880 +0.56(+0.80%)
Jan 08, 2020 69.90 71.11 69.84 70.31 1,269,040 +0.43(+0.61%)
Jan 07, 2020 68.36 69.99 68.00 69.89 1,285,480 +1.62(+2.37%)
Jan 06, 2020 68.77 69.26 67.69 68.27 1,231,467 -1.10(-1.58%)
Jan 03, 2020 68.81 69.42 68.51 69.37 999,529 -0.08(-0.12%)
Jan 02, 2020 70.05 70.05 68.63 69.45 1,410,684 -0.33(-0.47%)
Dec 31, 2019 69.18 69.84 68.87 69.78 988,770 +0.59(+0.85%)
Dec 30, 2019 69.85 69.96 69.07 69.19 659,280 -0.35(-0.50%)
Dec 27, 2019 69.68 70.05 69.41 69.54 1,206,854 +0.02(+0.03%)
Dec 26, 2019 69.38 69.57 69.01 69.52 662,033 +0.33(+0.48%)
Dec 24, 2019 68.46 69.20 68.31 69.19 334,521 +0.65(+0.95%)
Dec 23, 2019 68.71 69.00 68.28 68.54 1,019,515 +0.01(+0.01%)
Dec 20, 2019 68.72 68.89 67.37 68.53 2,826,676 +0.06(+0.09%)
Dec 19, 2019 69.58 69.59 68.39 68.47 1,811,424 -0.91(-1.31%)
Dec 18, 2019 69.17 69.51 69.01 69.38 1,387,173 -0.02(-0.03%)
Dec 17, 2019 68.40 69.50 68.40 69.40 1,223,474 +0.64(+0.93%)
Dec 16, 2019 68.49 69.02 68.20 68.75 927,850 +0.45(+0.65%)
Dec 13, 2019 69.16 69.26 67.92 68.31 1,192,173 -0.82(-1.19%)
Dec 12, 2019 67.29 69.23 67.20 69.13 1,387,060 +1.85(+2.75%)
Dec 11, 2019 67.26 67.69 66.90 67.28 984,290 +0.08(+0.12%)
Dec 10, 2019 67.44 68.06 66.89 67.20 1,304,236 -0.42(-0.62%)
Dec 09, 2019 67.44 67.90 67.15 67.61 926,648 +0.22(+0.33%)
Dec 06, 2019 68.39 68.78 67.22 67.39 1,274,134 -0.26(-0.38%)
Dec 05, 2019 67.93 68.14 67.12 67.65 1,242,874 -0.07(-0.10%)
Dec 04, 2019 67.41 68.33 67.39 67.72 1,109,678 +0.33(+0.49%)
Dec 03, 2019 68.89 68.89 67.00 67.39 1,585,184 -1.53(-2.23%)
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.