C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 71.52 73.91 71.52 73.47 3,854,796 +1.83(+2.56%)
Nov 29, 2017 69.02 71.70 69.02 71.64 2,571,916 +2.51(+3.63%)
Nov 28, 2017 68.00 69.21 67.59 69.13 1,657,626 +1.69(+2.50%)
Nov 27, 2017 67.41 67.87 67.29 67.44 1,259,576 -0.11(-0.16%)
Nov 24, 2017 67.37 67.76 66.05 67.55 383,915 +0.36(+0.54%)
Nov 22, 2017 66.74 67.64 66.73 67.19 1,057,663 +0.38(+0.57%)
Nov 21, 2017 66.63 66.98 66.39 66.81 1,550,469 +0.31(+0.46%)
Nov 20, 2017 66.65 66.93 66.33 66.50 1,586,941 -0.01(-0.01%)
Nov 17, 2017 66.77 67.25 65.73 66.51 3,031,662 -1.66(-2.44%)
Nov 16, 2017 67.89 68.28 67.79 68.17 1,088,713 +0.38(+0.56%)
Nov 15, 2017 67.92 67.99 67.42 67.79 1,301,843 -0.36(-0.52%)
Nov 14, 2017 67.92 68.35 67.83 68.15 1,198,883 +0.01(+0.01%)
Nov 13, 2017 68.12 68.26 67.65 68.14 1,398,704 +0.03(+0.04%)
Nov 10, 2017 68.09 68.24 67.87 68.11 1,316,021 -0.30(-0.43%)
Nov 09, 2017 68.01 68.76 67.95 68.41 2,659,437 +0.04(+0.06%)
Nov 08, 2017 68.05 68.62 67.83 68.37 1,848,608 +0.11(+0.16%)
Nov 07, 2017 67.40 68.51 67.07 68.26 2,843,309 +1.20(+1.80%)
Nov 06, 2017 67.37 67.54 66.41 67.05 2,574,812 -0.31(-0.45%)
Nov 03, 2017 67.41 67.95 66.98 67.36 2,769,875 -0.09(-0.14%)
Nov 02, 2017 67.96 68.98 66.64 67.45 4,977,731 +0.19(+0.28%)
Nov 01, 2017 68.59 68.63 65.99 67.26 3,573,216 +0.68(+1.02%)
Oct 31, 2017 66.39 67.26 66.39 66.59 2,689,767 +0.15(+0.23%)
Oct 30, 2017 67.55 67.86 66.15 66.43 1,964,610 -1.25(-1.84%)
Oct 27, 2017 67.90 67.90 66.59 67.68 1,944,822 +0.19(+0.29%)
Oct 26, 2017 67.52 68.54 67.12 67.48 2,471,337 +0.84(+1.26%)
Oct 25, 2017 66.50 66.91 66.08 66.64 1,440,089 -0.19(-0.29%)
Oct 24, 2017 66.75 67.53 65.36 66.84 1,436,848 +0.34(+0.51%)
Oct 23, 2017 66.71 66.74 65.96 66.50 1,241,343 +0.11(+0.17%)
Oct 20, 2017 66.46 66.73 65.81 66.39 1,734,896 +0.27(+0.41%)
Oct 19, 2017 65.51 66.17 65.08 66.12 840,487 +0.54(+0.83%)
Oct 18, 2017 64.40 65.86 64.38 65.58 1,888,186 +1.12(+1.74%)
Oct 17, 2017 65.34 65.54 64.40 64.46 1,871,460 -1.11(-1.69%)
Oct 16, 2017 66.25 66.73 64.84 65.57 1,831,817 +0.06(+0.09%)
Oct 13, 2017 66.63 66.93 65.42 65.51 1,952,295 +0.07(+0.10%)
Oct 12, 2017 65.23 65.50 64.79 65.44 1,252,911 +0.41(+0.63%)
Oct 11, 2017 65.28 65.65 64.80 65.03 1,011,812 -0.33(-0.51%)
Oct 10, 2017 65.92 66.86 65.17 65.36 2,980,296 +1.39(+2.17%)
Oct 09, 2017 64.91 65.06 63.92 63.97 966,574 -0.91(-1.40%)
Oct 06, 2017 64.38 64.92 64.16 64.88 1,514,113 +0.40(+0.62%)
Oct 05, 2017 63.41 64.57 63.26 64.48 2,204,456 +0.87(+1.37%)
Oct 04, 2017 64.47 64.57 63.00 63.61 2,334,443 -0.94(-1.46%)
Oct 03, 2017 65.26 65.36 64.48 64.55 2,777,887 -0.99(-1.51%)
Oct 02, 2017 64.68 65.61 64.12 65.54 2,358,480 +1.02(+1.58%)
Sep 29, 2017 63.91 64.58 63.80 64.52 1,590,487 +0.53(+0.82%)
Sep 28, 2017 64.18 64.45 63.80 64.00 1,149,623 -0.17(-0.26%)
Sep 27, 2017 63.74 64.21 63.53 64.17 2,468,189 +0.67(+1.05%)
Sep 26, 2017 62.74 63.69 62.31 63.50 2,294,332 +0.82(+1.31%)
Sep 25, 2017 62.14 62.69 61.83 62.68 1,230,917 +0.67(+1.08%)
Sep 22, 2017 62.03 62.57 61.73 62.01 1,295,017 +0.11(+0.18%)
Sep 21, 2017 61.79 62.23 61.49 61.90 1,239,904 +0.18(+0.29%)
Sep 20, 2017 61.85 62.12 61.35 61.72 2,185,148 +0.16(+0.26%)
Sep 19, 2017 61.36 61.79 61.18 61.56 1,227,945 +0.30(+0.48%)
Sep 18, 2017 60.71 61.30 60.46 61.26 1,362,962 +0.68(+1.12%)
Sep 15, 2017 59.90 60.68 59.55 60.58 2,759,922 +0.58(+0.96%)
Sep 14, 2017 60.94 60.94 59.54 60.01 3,981,015 -1.28(-2.08%)
Sep 13, 2017 61.82 61.82 61.18 61.28 1,562,229 -0.44(-0.71%)
Sep 12, 2017 61.63 62.13 61.16 61.72 1,469,195 -0.03(-0.05%)
Sep 11, 2017 62.47 62.72 61.19 61.75 2,374,426 -0.77(-1.23%)
Sep 08, 2017 62.11 62.74 61.79 62.52 949,487 +0.40(+0.64%)
Sep 07, 2017 62.41 61.62 62.13 1,614,829 +0.42(+0.69%)
Sep 06, 2017 61.12 62.06 60.93 61.70 2,556,420 +0.83(+1.37%)
Sep 05, 2017 60.14 61.21 60.14 60.87 2,297,720 +1.37(+2.31%)
Sep 01, 2017 59.94 60.21 59.45 59.50 1,648,623 -0.39(-0.65%)
Aug 31, 2017 61.90 61.95 59.84 59.89 3,172,296 -2.06(-3.33%)
Aug 30, 2017 61.30 63.20 61.27 61.95 4,787,064 +1.64(+2.73%)
Aug 29, 2017 59.56 60.83 59.46 60.30 3,496,213 +0.44(+0.73%)
Aug 28, 2017 58.56 59.92 58.47 59.86 3,721,869 +1.67(+2.87%)
Aug 25, 2017 56.50 58.45 56.34 58.20 2,378,311 +1.85(+3.29%)
Aug 24, 2017 56.70 57.08 56.25 56.34 1,270,650 -0.19(-0.33%)
Aug 23, 2017 56.44 56.59 55.97 56.53 1,114,798 -0.01(-0.01%)
Aug 22, 2017 56.33 56.61 56.06 56.54 1,279,720 +0.20(+0.36%)
Aug 21, 2017 56.42 56.42 55.73 56.33 1,801,783 +0.07(+0.12%)
Aug 18, 2017 56.38 56.66 56.09 56.27 3,296,603 -0.09(-0.16%)
Aug 17, 2017 57.13 57.74 56.31 56.36 1,756,598 -0.94(-1.65%)
Aug 16, 2017 57.53 58.06 56.84 57.30 1,867,769 -0.01(-0.01%)
Aug 15, 2017 56.62 57.50 56.44 57.31 2,066,944 +0.74(+1.31%)
Aug 14, 2017 55.49 56.68 55.43 56.57 2,120,088 +1.27(+2.30%)
Aug 11, 2017 56.11 56.17 55.25 55.30 1,530,555 -0.40(-0.73%)
Aug 10, 2017 55.61 55.86 55.23 55.70 2,244,002 -0.02(-0.03%)
Aug 09, 2017 56.16 56.18 55.58 55.72 2,238,385 -0.52(-0.93%)
Aug 08, 2017 55.93 56.44 55.67 56.24 1,980,033 +0.18(+0.32%)
Aug 07, 2017 56.55 56.78 55.67 56.06 3,040,269 -0.57(-1.01%)
Aug 04, 2017 55.42 56.80 55.32 56.64 2,724,440 +1.28(+2.31%)
Aug 03, 2017 55.11 55.38 54.71 55.36 1,313,877 +0.08(+0.14%)
Aug 02, 2017 54.79 55.47 54.74 55.28 1,250,040 +0.53(+0.97%)
Aug 01, 2017 55.31 55.41 54.44 54.75 1,830,932 -0.52(-0.95%)
Jul 31, 2017 55.01 55.52 55.01 55.27 1,571,284 +0.29(+0.54%)
Jul 28, 2017 55.18 55.48 54.75 54.98 1,663,532 -0.18(-0.32%)
Jul 27, 2017 55.56 55.56 54.78 55.15 2,351,685 -0.38(-0.68%)
Jul 26, 2017 56.70 56.84 55.31 55.53 2,031,749 -0.02(-0.03%)
Jul 25, 2017 55.69 56.09 55.31 55.55 3,060,632 +0.26(+0.47%)
Jul 24, 2017 55.36 55.40 54.88 55.29 2,135,033 +0.05(+0.09%)
Jul 21, 2017 54.61 55.47 54.61 55.24 3,753,406 +0.46(+0.85%)
Jul 20, 2017 53.60 55.05 53.60 54.77 10,513,535 -3.10(-5.36%)
Jul 19, 2017 58.58 59.02 57.77 57.88 2,853,026 -0.68(-1.17%)
Jul 18, 2017 58.04 58.60 57.78 58.56 1,812,619 +0.51(+0.89%)
Jul 17, 2017 57.37 58.17 57.37 58.04 2,828,126 -0.48(-0.82%)
Jul 14, 2017 58.20 58.68 57.95 58.52 1,144,658 +0.59(+1.02%)
Jul 13, 2017 57.97 58.00 57.50 57.93 1,121,732 -0.09(-0.16%)
Jul 12, 2017 58.10 58.31 57.78 58.03 1,375,096 +0.23(+0.39%)
Jul 11, 2017 57.69 57.82 57.10 57.80 1,122,290 +0.31(+0.54%)
Jul 10, 2017 57.32 58.15 57.24 57.49 1,375,096 +0.22(+0.38%)
Jul 07, 2017 57.15 57.44 56.85 57.27 1,362,450 +0.24(+0.43%)
Jul 06, 2017 57.70 57.70 56.99 57.02 1,632,378 -0.91(-1.57%)
Jul 05, 2017 58.91 59.02 57.91 57.93 1,977,298 -1.11(-1.88%)
Jul 03, 2017 58.25 59.38 58.04 59.05 1,819,520 +1.18(+2.04%)
Jun 30, 2017 57.09 58.09 57.00 57.87 1,324,023 +0.95(+1.67%)
Jun 29, 2017 56.73 56.99 56.58 56.92 1,410,653 +0.19(+0.33%)
Jun 28, 2017 57.08 57.52 56.70 56.73 1,765,839 +0.00(+0.00%)
Jun 27, 2017 56.96 57.29 56.70 56.73 1,084,811 -0.21(-0.37%)
Jun 26, 2017 56.59 57.03 56.30 56.94 1,000,494 +0.50(+0.88%)
Jun 23, 2017 57.08 56.42 56.44 1,483,170 -0.26(-0.46%)
Jun 22, 2017 56.61 57.32 56.42 56.70 1,572,299 +0.11(+0.19%)
Jun 21, 2017 57.53 58.83 56.45 56.59 1,744,416 -1.04(-1.80%)
Jun 20, 2017 58.97 59.02 57.62 57.63 1,259,344 -1.43(-2.43%)
Jun 19, 2017 58.98 59.32 58.69 59.06 1,280,753 +0.05(+0.09%)
Jun 16, 2017 58.30 59.09 58.30 59.01 2,835,037 +0.50(+0.85%)
Jun 15, 2017 56.86 58.56 56.86 58.52 1,850,376 +1.36(+2.37%)
Jun 14, 2017 58.39 58.41 57.11 57.16 1,529,239 -1.05(-1.81%)
Jun 13, 2017 58.20 58.41 57.85 58.21 1,285,656 +0.23(+0.39%)
Jun 12, 2017 57.10 58.22 57.02 57.99 1,848,412 +0.81(+1.41%)
Jun 09, 2017 56.33 57.22 56.27 57.18 1,217,964 +0.75(+1.33%)
Jun 08, 2017 56.60 56.77 56.37 56.43 1,468,421 -0.22(-0.39%)
Jun 07, 2017 56.72 56.78 56.44 56.65 1,107,228 +0.09(+0.16%)
Jun 06, 2017 56.57 56.76 56.22 56.55 873,674 -0.12(-0.21%)
Jun 05, 2017 56.80 57.24 56.64 56.67 1,229,634 -0.30(-0.53%)
Jun 02, 2017 56.98 57.27 56.72 56.97 1,232,944 +0.03(+0.06%)
Jun 01, 2017 56.71 57.06 56.38 56.94 1,880,808 +0.48(+0.85%)
May 31, 2017 56.46 56.60 55.89 56.46 2,793,512 +0.16(+0.28%)
May 30, 2017 56.15 56.28 55.74 56.30 1,927,659 +0.19(+0.34%)
May 26, 2017 56.69 56.89 56.04 56.11 1,557,151 -0.73(-1.28%)
May 25, 2017 57.01 57.23 56.61 56.84 2,263,158 -0.39(-0.69%)
May 24, 2017 57.27 57.42 56.92 57.23 1,422,026 +0.03(+0.06%)
May 23, 2017 57.04 57.21 56.69 57.20 1,057,803 +0.22(+0.38%)
May 22, 2017 56.39 56.99 56.29 56.98 1,736,915 +0.60(+1.07%)
May 19, 2017 57.04 57.04 56.14 56.38 2,756,104 -0.59(-1.03%)
May 18, 2017 56.66 57.74 56.49 56.96 2,130,920 +0.18(+0.32%)
May 17, 2017 57.78 57.91 56.47 56.78 2,389,773 -1.47(-2.53%)
May 16, 2017 58.02 58.38 57.99 58.25 1,539,600 +0.11(+0.19%)
May 15, 2017 57.99 58.43 57.48 58.14 1,256,547 +0.10(+0.17%)
May 12, 2017 58.19 58.48 57.64 58.04 1,861,246 -0.36(-0.62%)
May 11, 2017 58.48 58.81 57.96 58.40 1,978,353 -0.33(-0.56%)
May 10, 2017 59.41 59.82 58.57 58.73 3,439,447 -0.58(-0.97%)
May 09, 2017 59.73 59.76 59.07 59.30 2,438,352 -0.50(-0.84%)
May 08, 2017 61.25 61.34 59.66 59.81 2,000,004 -1.58(-2.58%)
May 05, 2017 61.04 61.41 60.92 61.39 1,096,348 +0.66(+1.09%)
May 04, 2017 61.12 61.12 60.64 60.73 1,446,924 -0.18(-0.30%)
May 03, 2017 60.80 61.09 60.53 60.91 995,972 +0.05(+0.08%)
May 02, 2017 60.93 61.02 60.62 60.86 1,034,652 +0.14(+0.23%)
May 01, 2017 61.23 61.25 60.71 60.72 1,011,331 -0.13(-0.21%)
Apr 28, 2017 61.00 61.23 60.70 60.84 2,275,201 -0.09(-0.15%)
Apr 27, 2017 60.95 61.34 60.69 60.94 2,022,679 +0.00(+0.00%)
Apr 26, 2017 61.23 62.16 60.62 60.94 6,588,246 -4.09(-6.29%)
Apr 25, 2017 65.05 65.54 64.85 65.03 1,642,852 +0.09(+0.14%)
Apr 24, 2017 64.44 65.14 64.36 64.94 2,198,641 +0.88(+1.37%)
Apr 21, 2017 64.42 64.53 63.26 64.06 1,890,757 +0.08(+0.12%)
Apr 20, 2017 63.25 64.06 62.18 63.98 1,245,239 +0.93(+1.47%)
Apr 19, 2017 63.19 63.51 62.94 63.05 953,360 +0.04(+0.07%)
Apr 18, 2017 63.24 63.30 62.91 63.01 1,274,874 -0.32(-0.50%)
Apr 17, 2017 62.38 63.49 62.28 63.33 1,918,563 +1.01(+1.63%)
Apr 13, 2017 62.06 62.90 62.06 62.32 1,879,192 -0.28(-0.44%)
Apr 12, 2017 63.42 63.42 62.52 62.59 1,368,085 -0.80(-1.27%)
Apr 11, 2017 63.32 63.66 62.95 63.40 1,464,080 -0.41(-0.64%)
Apr 10, 2017 63.46 64.17 63.36 63.81 1,417,346 +0.43(+0.67%)
Apr 07, 2017 63.91 64.11 63.24 63.38 1,835,236 -0.46(-0.72%)
Apr 06, 2017 64.09 64.83 63.57 63.84 1,582,151 -0.11(-0.17%)
Apr 05, 2017 64.28 64.64 63.87 63.95 1,341,686 -0.38(-0.59%)
Apr 04, 2017 64.23 64.57 63.95 64.33 1,209,990 +0.13(+0.20%)
Apr 03, 2017 64.88 65.39 64.01 64.20 1,879,544 -0.49(-0.75%)
Mar 31, 2017 64.84 65.31 64.64 64.69 1,655,219 -0.30(-0.46%)
Mar 30, 2017 64.65 65.18 64.40 64.99 1,336,131 +0.30(+0.47%)
Mar 29, 2017 64.73 65.07 63.79 64.69 1,078,469 -0.19(-0.30%)
Mar 28, 2017 64.46 65.21 64.10 64.88 1,426,507 +0.42(+0.65%)
Mar 27, 2017 64.38 64.76 63.89 64.46 1,187,289 -0.38(-0.58%)
Mar 24, 2017 65.07 65.42 64.66 64.84 1,641,993 -0.18(-0.27%)
Mar 23, 2017 65.41 65.77 65.00 65.01 741,860 -0.34(-0.52%)
Mar 22, 2017 65.73 65.87 65.03 65.36 984,072 -0.23(-0.34%)
Mar 21, 2017 66.18 66.45 65.43 65.58 1,332,182 -0.48(-0.72%)
Mar 20, 2017 66.04 66.15 65.72 66.06 1,120,674 +0.01(+0.01%)
Mar 17, 2017 65.44 66.22 65.12 66.05 1,773,144 +0.59(+0.91%)
Mar 16, 2017 65.70 66.00 65.37 65.46 885,003 -0.28(-0.42%)
Mar 15, 2017 65.88 66.25 65.53 65.73 1,721,631 -0.02(-0.03%)
Mar 14, 2017 66.29 66.33 65.54 65.75 686,979 -0.63(-0.95%)
Mar 13, 2017 66.39 66.64 65.86 66.38 693,574 -0.03(-0.04%)
Mar 10, 2017 65.99 66.47 65.66 66.40 798,902 +0.69(+1.04%)
Mar 09, 2017 65.92 66.13 65.56 65.72 871,459 -0.18(-0.27%)
Mar 08, 2017 66.25 66.46 65.60 65.89 1,413,492 -0.18(-0.27%)
Mar 07, 2017 66.24 66.56 66.01 66.07 1,112,642 -0.28(-0.43%)
Mar 06, 2017 66.00 66.66 66.00 66.35 1,688,389 -0.41(-0.61%)
Mar 03, 2017 67.39 67.67 66.35 66.76 1,254,382 -0.64(-0.94%)
Mar 02, 2017 67.89 67.89 67.13 67.40 1,053,145 -0.28(-0.41%)
Mar 01, 2017 67.51 67.92 67.28 67.67 1,791,474 +0.79(+1.18%)
Feb 28, 2017 66.68 66.97 66.60 66.89 1,983,809 +0.12(+0.17%)
Feb 27, 2017 66.65 66.87 66.30 66.77 1,298,250 +0.08(+0.12%)
Feb 24, 2017 65.84 66.77 65.65 66.69 1,666,046 +0.56(+0.84%)
Feb 23, 2017 66.13 66.48 65.92 66.13 1,555,008 +0.04(+0.06%)
Feb 22, 2017 66.05 66.13 65.63 66.09 1,480,365 -0.01(-0.01%)
Feb 21, 2017 65.68 66.22 65.56 66.10 1,668,594 +0.30(+0.46%)
Feb 17, 2017 65.80 65.80 65.80 0 +0.83(+1.28%)
Feb 16, 2017 64.81 64.96 64.45 64.96 1,310,993 +0.15(+0.23%)
Feb 15, 2017 64.29 64.86 64.17 64.81 1,063,587 +0.57(+0.88%)
Feb 14, 2017 64.06 64.29 63.72 64.25 1,118,886 +0.18(+0.29%)
Feb 13, 2017 63.81 64.22 63.76 64.07 1,044,212 +0.35(+0.55%)
Feb 10, 2017 63.18 63.93 63.18 63.72 872,473 +0.78(+1.24%)
Feb 09, 2017 63.22 63.50 62.90 62.93 2,072,531 -0.42(-0.67%)
Feb 08, 2017 63.00 63.43 62.59 63.36 943,271 +0.42(+0.67%)
Feb 07, 2017 62.68 63.14 62.43 62.93 1,355,942 +0.66(+1.06%)
Feb 06, 2017 62.79 63.16 62.21 62.28 1,075,741 -0.60(-0.95%)
Feb 03, 2017 62.51 63.11 62.42 62.88 1,134,373 +0.51(+0.81%)
Feb 02, 2017 62.30 62.88 61.97 62.37 1,745,033 -0.14(-0.23%)
Feb 01, 2017 62.09 63.25 60.98 62.51 3,527,970 -0.79(-1.25%)
Jan 31, 2017 63.87 63.87 63.04 63.30 1,987,116 -0.37(-0.59%)
Jan 30, 2017 64.38 64.38 63.52 63.67 3,143,481 -0.89(-1.38%)
Jan 27, 2017 63.14 64.62 62.90 64.57 2,989,679 +1.52(+2.42%)
Jan 26, 2017 61.96 63.18 61.94 63.04 1,703,086 +0.89(+1.43%)
Jan 25, 2017 62.42 62.48 61.69 62.15 1,179,989 +0.02(+0.03%)
Jan 24, 2017 61.54 62.44 61.18 62.13 1,403,938 +0.82(+1.33%)
Jan 23, 2017 61.11 61.35 60.91 61.32 1,941,549 +0.07(+0.11%)
Jan 20, 2017 61.18 61.51 60.69 61.25 1,504,291 +0.19(+0.31%)
Jan 19, 2017 61.71 61.71 60.88 61.06 1,440,379 -0.57(-0.92%)
Jan 18, 2017 61.24 61.96 60.71 61.63 1,428,307 +0.41(+0.67%)
Jan 17, 2017 60.90 61.53 60.67 61.22 865,375 +0.15(+0.25%)
Jan 13, 2017 61.07 61.07 61.07 0 -0.05(-0.08%)
Jan 12, 2017 61.05 61.18 60.66 61.12 1,013,969 +0.00(+0.00%)
Jan 11, 2017 60.76 61.28 60.70 61.12 803,385 +0.25(+0.41%)
Jan 10, 2017 60.85 61.35 60.62 60.87 783,076 -0.02(-0.03%)
Jan 09, 2017 61.40 61.74 60.83 60.89 1,030,479 -0.82(-1.34%)
Jan 06, 2017 61.31 61.84 61.13 61.71 940,497 +0.34(+0.56%)
Jan 05, 2017 60.58 61.44 60.41 61.37 1,348,339 +0.62(+1.03%)
Jan 04, 2017 60.64 61.59 60.45 60.75 1,216,869 +0.12(+0.19%)
Jan 03, 2017 61.17 61.42 60.06 60.63 2,225,076 -0.34(-0.56%)
Dec 30, 2016 60.97 60.97 60.97 0 -0.39(-0.64%)
Dec 29, 2016 61.32 61.54 61.18 61.36 1,004,408 +0.22(+0.35%)
Dec 28, 2016 62.16 62.18 61.14 61.14 1,088,757 -0.84(-1.36%)
Dec 27, 2016 62.13 62.43 61.75 61.99 698,474 -0.05(-0.08%)
Dec 23, 2016 62.04 62.04 62.04 0 +0.06(+0.09%)
Dec 22, 2016 61.78 62.16 61.72 61.98 807,034 -0.13(-0.21%)
Dec 21, 2016 61.76 62.32 61.70 62.11 1,324,939 +0.08(+0.13%)
Dec 20, 2016 62.09 62.51 61.91 62.03 1,393,288 -0.07(-0.12%)
Dec 19, 2016 60.80 62.19 60.54 62.10 2,558,445 +1.26(+2.07%)
Dec 16, 2016 61.73 62.39 60.42 60.84 3,405,395 -1.00(-1.61%)
Dec 15, 2016 63.62 63.75 61.40 61.84 3,926,869 -1.55(-2.44%)
Dec 14, 2016 63.93 64.18 63.23 63.39 1,889,499 -0.36(-0.57%)
Dec 13, 2016 64.02 64.38 63.66 63.76 1,873,476 -0.16(-0.25%)
Dec 12, 2016 63.76 64.08 63.36 63.91 1,463,315 +0.17(+0.27%)
Dec 09, 2016 64.11 64.44 63.31 63.74 1,713,405 -0.36(-0.55%)
Dec 08, 2016 63.49 64.12 62.53 64.09 1,540,864 +0.62(+0.98%)
Dec 07, 2016 62.62 63.49 62.29 63.47 2,122,382 +0.96(+1.54%)
Dec 06, 2016 62.51 62.68 62.04 62.51 1,734,059 +0.14(+0.23%)
Dec 05, 2016 61.59 62.52 61.41 62.37 2,936,099 +1.12(+1.82%)
Dec 02, 2016 62.13 62.47 61.22 61.26 1,849,364 -0.68(-1.10%)
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.