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 (%)
Jun 30, 2004 7.735 7.941 7.728 7.941 2,203,932 +0.11(+1.39%)
Jun 29, 2004 7.874 7.998 7.811 7.832 1,925,987 -0.07(-0.94%)
Jun 28, 2004 7.796 7.926 7.770 7.906 2,546,240 +0.12(+1.60%)
Jun 25, 2004 7.562 7.796 7.562 7.782 2,963,013 +0.21(+2.79%)
Jun 24, 2004 7.676 7.676 7.529 7.570 834,989 -0.08(-1.06%)
Jun 23, 2004 7.491 7.652 7.487 7.652 1,543,560 +0.16(+2.10%)
Jun 22, 2004 7.390 7.494 7.276 7.494 1,107,161 +0.12(+1.57%)
Jun 21, 2004 7.440 7.453 7.366 7.378 1,103,697 -0.07(-0.95%)
Jun 18, 2004 7.421 7.534 7.397 7.449 1,506,328 +0.00(+0.02%)
Jun 17, 2004 7.440 7.479 7.363 7.447 703,665 -0.02(-0.28%)
Jun 16, 2004 7.489 7.512 7.387 7.468 781,016 -0.01(-0.07%)
Jun 15, 2004 7.408 7.524 7.401 7.473 1,138,910 +0.13(+1.82%)
Jun 14, 2004 7.397 7.414 7.330 7.340 1,053,188 -0.07(-0.94%)
Jun 10, 2004 7.402 7.439 7.361 7.409 1,099,079 +0.05(+0.64%)
Jun 09, 2004 7.401 7.425 7.349 7.363 819,691 -0.09(-1.23%)
Jun 08, 2004 7.337 7.458 7.309 7.454 1,104,852 +0.12(+1.70%)
Jun 07, 2004 7.246 7.350 7.219 7.330 1,024,614 +0.11(+1.54%)
Jun 04, 2004 7.226 7.302 7.172 7.219 1,188,553 +0.03(+0.39%)
Jun 03, 2004 7.259 7.283 7.191 7.191 821,712 -0.10(-1.31%)
Jun 02, 2004 7.285 7.319 7.239 7.286 1,134,869 +0.03(+0.38%)
Jun 01, 2004 7.127 7.267 7.110 7.259 1,880,673 +0.06(+0.77%)
May 28, 2004 7.110 7.203 7.097 7.203 723,868 +0.08(+1.09%)
May 27, 2004 7.162 7.188 7.042 7.125 1,118,129 -0.02(-0.34%)
May 26, 2004 7.158 7.201 7.103 7.149 857,213 -0.06(-0.82%)
May 25, 2004 6.936 7.210 6.922 7.208 1,972,455 +0.28(+4.05%)
May 24, 2004 6.919 6.955 6.883 6.928 1,327,958 +0.05(+0.68%)
May 21, 2004 6.801 6.883 6.760 6.881 1,540,963 +0.11(+1.69%)
May 20, 2004 6.791 6.825 6.756 6.767 1,246,566 +0.02(+0.26%)
May 19, 2004 6.893 6.940 6.734 6.749 2,565,866 -0.10(-1.47%)
May 18, 2004 6.877 6.902 6.749 6.850 2,473,795 -0.02(-0.23%)
May 17, 2004 6.952 6.959 6.825 6.865 1,781,964 -0.10(-1.37%)
May 14, 2004 7.009 7.044 6.895 6.961 881,457 -0.02(-0.32%)
May 13, 2004 7.039 7.073 6.907 6.983 828,062 -0.03(-0.40%)
May 12, 2004 6.935 7.023 6.886 7.011 1,879,230 +0.04(+0.55%)
May 11, 2004 7.073 7.123 6.905 6.973 1,568,093 -0.10(-1.47%)
May 10, 2004 7.091 7.136 7.021 7.077 1,745,020 -0.06(-0.90%)
May 07, 2004 7.129 7.259 7.068 7.141 2,056,156 -0.03(-0.48%)
May 06, 2004 7.146 7.259 7.059 7.175 1,779,077 +0.01(+0.15%)
May 05, 2004 7.085 7.182 6.976 7.165 1,278,315 +0.08(+1.10%)
May 04, 2004 7.163 7.182 7.037 7.087 1,708,653 -0.11(-1.52%)
May 03, 2004 7.091 7.266 7.056 7.196 2,253,287 +0.09(+1.22%)
Apr 30, 2004 7.160 7.260 7.061 7.110 1,079,164 -0.03(-0.49%)
Apr 29, 2004 7.193 7.363 7.075 7.144 1,690,470 -0.03(-0.43%)
Apr 28, 2004 7.214 7.253 7.091 7.175 2,047,786 -0.06(-0.77%)
Apr 27, 2004 7.245 7.359 7.167 7.231 1,499,978 +0.04(+0.51%)
Apr 26, 2004 7.276 7.389 7.120 7.194 724,734 -0.06(-0.86%)
Apr 23, 2004 7.237 7.278 7.078 7.257 1,448,603 -0.02(-0.21%)
Apr 22, 2004 7.175 7.363 7.104 7.272 1,312,661 +0.07(+1.03%)
Apr 21, 2004 7.196 7.260 7.063 7.198 1,480,352 -0.08(-1.05%)
Apr 20, 2004 7.238 7.357 7.163 7.274 1,425,224 -0.01(-0.19%)
Apr 19, 2004 7.224 7.290 7.115 7.288 721,271 +0.07(+1.01%)
Apr 16, 2004 7.201 7.278 7.175 7.215 1,246,566 -0.05(-0.72%)
Apr 15, 2004 7.233 7.321 7.182 7.267 1,075,990 +0.03(+0.36%)
Apr 14, 2004 7.215 7.264 7.170 7.241 1,969,281 -0.01(-0.12%)
Apr 13, 2004 7.342 7.369 7.219 7.250 1,361,150 -0.10(-1.39%)
Apr 12, 2004 7.319 7.406 7.234 7.352 1,272,254 +0.06(+0.78%)
Apr 08, 2004 7.428 7.531 7.243 7.295 1,462,168 -0.18(-2.46%)
Apr 07, 2004 7.589 7.621 7.402 7.479 2,086,173 -0.12(-1.55%)
Apr 06, 2004 7.544 7.650 7.537 7.596 2,061,063 +0.05(+0.62%)
Apr 05, 2004 7.512 7.562 7.449 7.550 920,421 +0.05(+0.62%)
Apr 02, 2004 7.414 7.517 7.414 7.503 1,514,121 +0.13(+1.71%)
Apr 01, 2004 7.357 7.432 7.312 7.376 3,272,418 +0.19(+2.60%)
Mar 31, 2004 7.181 7.198 7.094 7.189 1,091,864 +0.01(+0.14%)
Mar 30, 2004 7.094 7.179 7.033 7.179 1,235,021 +0.09(+1.27%)
Mar 29, 2004 7.028 7.191 7.018 7.089 1,404,732 +0.04(+0.54%)
Mar 26, 2004 7.070 7.103 7.033 7.051 760,235 -0.06(-0.83%)
Mar 25, 2004 7.058 7.115 7.000 7.110 1,660,453 +0.08(+1.13%)
Mar 24, 2004 6.768 7.054 6.768 7.030 3,599,140 +0.25(+3.68%)
Mar 23, 2004 6.670 6.845 6.628 6.780 2,757,512 +0.26(+4.04%)
Mar 22, 2004 6.633 6.661 6.493 6.517 1,385,106 -0.12(-1.75%)
Mar 19, 2004 6.813 6.813 6.631 6.633 964,869 -0.17(-2.52%)
Mar 18, 2004 6.791 6.843 6.756 6.805 1,176,142 -0.00(-0.03%)
Mar 17, 2004 6.702 6.862 6.633 6.806 1,228,094 +0.13(+1.97%)
Mar 16, 2004 6.748 6.775 6.628 6.675 1,307,755 -0.03(-0.44%)
Mar 15, 2004 6.774 6.858 6.704 6.704 1,116,397 -0.18(-2.59%)
Mar 12, 2004 6.789 6.883 6.722 6.883 1,251,184 +0.16(+2.45%)
Mar 11, 2004 6.753 6.886 6.696 6.718 2,040,571 -0.02(-0.31%)
Mar 10, 2004 6.838 6.921 6.739 6.739 1,864,510 -0.14(-2.09%)
Mar 09, 2004 6.825 6.955 6.825 6.883 1,857,872 +0.01(+0.15%)
Mar 08, 2004 6.954 6.954 6.744 6.872 3,792,518 -0.06(-0.80%)
Mar 05, 2004 6.865 7.011 6.865 6.928 1,939,841 -0.01(-0.20%)
Mar 04, 2004 6.862 6.947 6.862 6.942 1,039,911 +0.04(+0.63%)
Mar 03, 2004 6.909 6.940 6.824 6.898 1,659,010 -0.01(-0.20%)
Mar 02, 2004 6.959 7.113 6.883 6.912 1,574,443 -0.07(-1.07%)
Mar 01, 2004 6.864 7.006 6.839 6.987 1,215,972 +0.12(+1.82%)
Feb 27, 2004 6.855 6.926 6.806 6.862 1,126,787 -0.04(-0.63%)
Feb 26, 2004 6.907 6.933 6.846 6.905 968,044 +0.01(+0.20%)
Feb 25, 2004 6.869 6.897 6.798 6.891 887,518 +0.02(+0.23%)
Feb 24, 2004 6.869 6.932 6.803 6.876 1,702,303 +0.07(+1.04%)
Feb 23, 2004 6.850 6.905 6.779 6.805 1,721,641 -0.11(-1.63%)
Feb 20, 2004 6.817 6.966 6.808 6.917 2,593,863 +0.10(+1.40%)
Feb 19, 2004 6.827 6.928 6.794 6.822 1,886,445 +0.00(+0.03%)
Feb 18, 2004 6.871 6.916 6.687 6.820 1,596,956 -0.08(-1.15%)
Feb 17, 2004 6.879 6.983 6.846 6.900 1,437,924 +0.01(+0.13%)
Feb 13, 2004 6.974 7.049 6.853 6.891 1,781,386 -0.10(-1.49%)
Feb 12, 2004 7.094 7.155 6.987 6.995 1,262,152 -0.12(-1.66%)
Feb 11, 2004 7.032 7.139 6.959 7.113 1,430,420 +0.07(+0.93%)
Feb 10, 2004 6.905 7.068 6.789 7.047 1,351,914 +0.09(+1.27%)
Feb 09, 2004 6.959 6.974 6.890 6.959 887,229 -0.02(-0.32%)
Feb 06, 2004 6.862 6.995 6.824 6.981 1,381,065 +0.16(+2.28%)
Feb 05, 2004 6.954 6.997 6.775 6.825 1,760,028 -0.12(-1.72%)
Feb 04, 2004 6.637 6.966 6.618 6.945 3,978,969 +0.25(+3.81%)
Feb 03, 2004 6.616 6.713 6.604 6.690 1,598,110 +0.06(+0.89%)
Feb 02, 2004 6.574 6.746 6.512 6.631 1,707,499 +0.06(+0.98%)
Jan 30, 2004 6.586 6.640 6.550 6.567 1,031,541 -0.07(-1.02%)
Jan 29, 2004 6.566 6.661 6.548 6.635 1,110,336 +0.07(+1.08%)
Jan 28, 2004 6.673 6.753 6.557 6.564 898,486 -0.07(-0.99%)
Jan 27, 2004 6.789 6.791 6.616 6.630 976,126 -0.14(-2.12%)
Jan 26, 2004 6.751 6.774 6.625 6.774 830,948 -0.00(-0.05%)
Jan 23, 2004 6.696 6.786 6.689 6.777 684,327 +0.07(+1.03%)
Jan 22, 2004 6.746 6.805 6.704 6.708 751,288 -0.06(-0.85%)
Jan 21, 2004 6.713 6.862 6.664 6.765 1,154,495 +0.04(+0.54%)
Jan 20, 2004 6.644 6.758 6.628 6.728 1,415,988 +0.07(+1.09%)
Jan 16, 2004 6.486 6.657 6.458 6.656 1,334,597 +0.20(+3.17%)
Jan 15, 2004 6.373 6.534 6.340 6.451 2,948,206 -0.06(-0.90%)
Jan 14, 2004 6.566 6.625 6.488 6.510 1,404,403 -0.02(-0.32%)
Jan 13, 2004 6.453 6.548 6.444 6.531 1,235,316 +0.02(+0.35%)
Jan 12, 2004 6.557 6.614 6.446 6.508 1,470,328 -0.04(-0.56%)
Jan 09, 2004 6.642 6.661 6.514 6.545 835,107 -0.09(-1.36%)
Jan 08, 2004 6.680 6.694 6.540 6.635 1,079,528 +0.01(+0.08%)
Jan 07, 2004 6.737 6.739 6.545 6.630 1,268,932 -0.12(-1.82%)
Jan 06, 2004 6.713 6.770 6.635 6.753 1,019,708 +0.04(+0.57%)
Jan 05, 2004 6.609 6.739 6.604 6.715 1,414,834 +0.14(+2.19%)
Jan 02, 2004 6.529 6.720 6.528 6.571 1,319,588 +0.00(+0.05%)
Dec 31, 2003 6.640 6.652 6.528 6.567 1,271,965 -0.05(-0.71%)
Dec 30, 2003 6.567 6.637 6.514 6.614 914,274 +0.02(+0.37%)
Dec 29, 2003 6.505 6.593 6.439 6.590 798,561 +0.14(+2.20%)
Dec 26, 2003 6.522 6.528 6.444 6.448 309,508 -0.03(-0.48%)
Dec 24, 2003 6.470 6.502 6.453 6.479 266,691 -0.02(-0.27%)
Dec 23, 2003 6.453 6.521 6.442 6.496 1,225,580 +0.04(+0.67%)
Dec 22, 2003 6.431 6.500 6.380 6.453 1,908,667 +0.05(+0.70%)
Dec 19, 2003 6.503 6.540 6.361 6.408 2,396,738 -0.10(-1.49%)
Dec 18, 2003 6.566 6.621 6.450 6.505 1,925,006 -0.02(-0.24%)
Dec 17, 2003 6.600 6.600 6.481 6.521 1,287,210 -0.05(-0.82%)
Dec 16, 2003 6.652 6.739 6.540 6.574 1,358,847 -0.04(-0.58%)
Dec 15, 2003 6.834 6.843 6.609 6.612 1,348,049 -0.14(-2.00%)
Dec 12, 2003 6.900 6.902 6.661 6.748 1,001,201 -0.14(-2.06%)
Dec 11, 2003 6.763 7.014 6.739 6.890 1,050,879 +0.14(+2.00%)
Dec 10, 2003 6.754 6.787 6.651 6.754 1,052,819 +0.05(+0.75%)
Dec 09, 2003 6.825 6.855 6.548 6.704 1,309,810 -0.12(-1.78%)
Dec 08, 2003 6.618 6.846 6.616 6.825 1,109,201 +0.17(+2.63%)
Dec 05, 2003 6.774 6.774 6.600 6.651 1,221,459 -0.12(-1.72%)
Dec 04, 2003 6.696 6.929 6.626 6.767 1,558,892 +0.06(+0.88%)
Dec 03, 2003 6.881 6.929 6.708 6.708 2,472,254 -0.13(-1.88%)
Dec 02, 2003 7.032 7.063 6.800 6.836 1,528,826 -0.26(-3.66%)
Dec 01, 2003 6.825 7.243 6.805 7.096 2,014,814 +0.27(+4.01%)
Nov 28, 2003 6.793 6.869 6.774 6.822 624,778 +0.05(+0.72%)
Nov 26, 2003 6.735 6.874 6.656 6.774 1,221,860 +0.02(+0.31%)
Nov 25, 2003 6.765 6.801 6.657 6.753 1,278,387 +0.01(+0.15%)
Nov 24, 2003 6.637 6.777 6.540 6.742 1,855,626 +0.11(+1.67%)
Nov 21, 2003 6.642 6.687 6.564 6.631 2,636,215 -0.01(-0.16%)
Nov 20, 2003 6.616 6.822 6.616 6.642 1,752,585 -0.10(-1.52%)
Nov 19, 2003 6.670 6.784 6.607 6.744 1,563,054 +0.09(+1.30%)
Nov 18, 2003 6.796 6.805 6.635 6.657 1,748,778 -0.13(-1.96%)
Nov 17, 2003 6.971 7.025 6.673 6.791 2,616,300 -0.19(-2.73%)
Nov 14, 2003 7.007 7.085 6.895 6.981 5,741,457 -0.38(-5.22%)
Nov 13, 2003 7.278 7.383 7.222 7.366 1,248,463 +0.07(+1.00%)
Nov 12, 2003 7.110 7.449 7.075 7.293 1,339,645 +0.22(+3.06%)
Nov 11, 2003 7.165 7.208 7.035 7.077 1,277,792 -0.09(-1.28%)
Nov 10, 2003 7.132 7.207 7.117 7.168 1,096,646 +0.01(+0.19%)
Nov 07, 2003 7.096 7.193 7.084 7.155 1,097,942 +0.07(+1.00%)
Nov 06, 2003 7.016 7.113 6.966 7.084 931,882 +0.09(+1.24%)
Nov 05, 2003 7.016 7.084 6.874 6.997 1,132,407 +0.00(+0.00%)
Nov 04, 2003 6.938 7.082 6.914 6.997 923,864 +0.03(+0.45%)
Nov 03, 2003 6.791 6.992 6.756 6.966 998,817 +0.15(+2.19%)
Oct 31, 2003 6.791 6.869 6.765 6.817 694,053 +0.01(+0.15%)
Oct 30, 2003 6.839 6.928 6.806 6.806 1,042,743 -0.03(-0.48%)
Oct 29, 2003 6.898 6.955 6.803 6.839 1,060,871 -0.12(-1.72%)
Oct 28, 2003 6.843 6.959 6.751 6.959 2,034,007 +0.10(+1.52%)
Oct 27, 2003 6.903 7.068 6.775 6.855 1,375,293 -0.02(-0.23%)
Oct 24, 2003 6.644 6.897 6.616 6.870 1,407,041 +0.15(+2.22%)
Oct 23, 2003 6.732 6.824 6.654 6.722 1,122,747 -0.01(-0.13%)
Oct 22, 2003 6.924 6.924 6.657 6.730 1,520,182 -0.22(-3.19%)
Oct 21, 2003 6.955 7.011 6.886 6.952 722,116 -0.02(-0.22%)
Oct 20, 2003 6.836 6.968 6.756 6.968 760,030 +0.13(+1.93%)
Oct 17, 2003 6.980 6.980 6.774 6.836 1,104,393 -0.08(-1.18%)
Oct 16, 2003 6.912 6.981 6.886 6.917 672,883 +0.03(+0.40%)
Oct 15, 2003 6.929 6.947 6.760 6.890 1,064,560 -0.05(-0.72%)
Oct 14, 2003 6.912 7.045 6.898 6.940 1,143,040 +0.02(+0.35%)
Oct 13, 2003 6.843 6.955 6.834 6.916 649,556 +0.10(+1.40%)
Oct 10, 2003 6.810 6.914 6.765 6.820 974,861 +0.03(+0.48%)
Oct 09, 2003 6.725 6.931 6.694 6.787 1,123,537 +0.12(+1.77%)
Oct 08, 2003 6.767 6.798 6.644 6.670 1,070,797 -0.08(-1.13%)
Oct 07, 2003 6.744 6.765 6.652 6.746 820,679 +0.03(+0.52%)
Oct 06, 2003 6.765 6.803 6.706 6.711 866,503 -0.05(-0.67%)
Oct 03, 2003 6.687 6.798 6.626 6.756 1,091,890 +0.11(+1.62%)
Oct 02, 2003 6.722 6.727 6.540 6.649 780,765 -0.05(-0.75%)
Oct 01, 2003 6.514 6.704 6.453 6.699 1,003,147 +0.25(+3.81%)
Sep 30, 2003 6.574 6.588 6.436 6.453 994,528 -0.12(-1.87%)
Sep 29, 2003 6.453 6.600 6.443 6.576 683,752 +0.12(+1.85%)
Sep 26, 2003 6.439 6.541 6.392 6.457 1,007,609 -0.02(-0.35%)
Sep 25, 2003 6.566 6.668 6.496 6.479 1,228,882 -0.09(-1.32%)
Sep 24, 2003 6.652 6.819 6.566 6.566 1,095,345 -0.27(-3.90%)
Sep 23, 2003 6.722 6.867 6.709 6.832 905,121 +0.11(+1.65%)
Sep 22, 2003 6.808 6.865 6.715 6.722 954,678 -0.14(-2.04%)
Sep 19, 2003 7.089 7.103 6.522 6.862 2,522,345 -0.22(-3.13%)
Sep 18, 2003 6.834 7.084 6.793 7.084 1,328,221 +0.29(+4.31%)
Sep 17, 2003 6.945 6.987 6.791 6.791 974,743 -0.15(-2.10%)
Sep 16, 2003 6.845 6.950 6.761 6.936 1,365,087 +0.20(+2.96%)
Sep 15, 2003 6.715 6.768 6.690 6.737 1,247,143 +0.03(+0.46%)
Sep 12, 2003 6.716 6.732 6.616 6.706 887,807 +0.03(+0.39%)
Sep 11, 2003 6.651 6.727 6.590 6.680 824,887 +0.03(+0.42%)
Sep 10, 2003 6.685 6.734 6.592 6.652 805,549 -0.05(-0.67%)
Sep 09, 2003 6.683 6.746 6.626 6.697 1,136,889 -0.04(-0.62%)
Sep 08, 2003 6.621 6.777 6.604 6.739 833,257 +0.14(+2.05%)
Sep 05, 2003 6.761 6.774 6.588 6.604 843,070 -0.16(-2.41%)
Sep 04, 2003 6.820 6.843 6.715 6.767 1,670,266 -0.03(-0.48%)
Sep 03, 2003 6.704 6.839 6.697 6.800 1,734,052 +0.06(+0.85%)
Sep 02, 2003 6.510 6.754 6.510 6.742 1,215,106 +0.17(+2.66%)
Aug 29, 2003 6.521 6.578 6.481 6.567 648,537 +0.04(+0.64%)
Aug 28, 2003 6.384 6.540 6.240 6.526 1,033,562 +0.15(+2.42%)
Aug 27, 2003 6.375 6.399 6.325 6.372 526,450 -0.02(-0.35%)
Aug 26, 2003 6.375 6.410 6.228 6.394 785,922 +0.00(+0.05%)
Aug 25, 2003 6.441 6.484 6.349 6.391 495,855 -0.06(-0.91%)
Aug 22, 2003 6.583 6.614 6.413 6.450 840,472 -0.10(-1.46%)
Aug 21, 2003 6.441 6.557 6.399 6.545 983,630 +0.12(+1.94%)
Aug 20, 2003 6.481 6.526 6.401 6.420 903,392 -0.06(-0.94%)
Aug 19, 2003 6.491 6.528 6.441 6.481 657,485 -0.01(-0.16%)
Aug 18, 2003 6.496 6.540 6.321 6.491 1,546,158 -0.01(-0.08%)
Aug 15, 2003 6.474 6.526 6.420 6.496 378,097 -0.01(-0.19%)
Aug 14, 2003 6.458 6.533 6.422 6.508 589,947 +0.06(+0.91%)
Aug 13, 2003 6.514 6.522 6.359 6.450 978,146 -0.05(-0.72%)
Aug 12, 2003 6.384 6.510 6.375 6.496 1,478,331 +0.10(+1.60%)
Aug 11, 2003 6.249 6.403 6.238 6.394 1,383,374 +0.11(+1.79%)
Aug 08, 2003 6.221 6.318 6.197 6.282 1,531,149 +0.02(+0.39%)
Aug 07, 2003 6.202 6.261 6.162 6.257 1,021,440 +0.06(+1.04%)
Aug 06, 2003 6.236 6.349 6.181 6.193 850,863 -0.06(-0.89%)
Aug 05, 2003 6.302 6.387 6.236 6.249 1,471,693 -0.05(-0.80%)
Aug 04, 2003 6.280 6.366 6.150 6.299 924,751 +0.05(+0.72%)
Aug 01, 2003 6.418 6.470 6.224 6.254 1,262,152 -0.14(-2.22%)
Jul 31, 2003 6.366 6.548 6.353 6.396 1,405,887 +0.04(+0.60%)
Jul 30, 2003 6.384 6.396 6.261 6.358 986,516 -0.02(-0.27%)
Jul 29, 2003 6.285 6.375 6.139 6.375 1,111,490 +0.07(+1.18%)
Jul 28, 2003 6.387 6.399 6.217 6.301 670,473 -0.06(-0.98%)
Jul 25, 2003 6.242 6.394 6.212 6.363 989,691 +0.14(+2.17%)
Jul 24, 2003 6.292 6.387 6.217 6.228 1,170,658 -0.03(-0.42%)
Jul 23, 2003 6.443 6.444 6.056 6.254 2,737,020 -0.19(-2.93%)
Jul 22, 2003 6.425 6.554 6.351 6.443 720,693 +0.03(+0.51%)
Jul 21, 2003 6.540 6.560 6.323 6.410 1,041,932 -0.13(-1.99%)
Jul 18, 2003 6.515 6.612 6.236 6.540 706,839 +0.06(+0.91%)
Jul 17, 2003 6.555 6.588 6.450 6.481 917,824 -0.10(-1.55%)
Jul 16, 2003 6.522 6.593 6.482 6.583 724,734 +0.10(+1.47%)
Jul 15, 2003 6.543 6.583 6.469 6.488 829,793 -0.05(-0.79%)
Jul 14, 2003 6.469 6.590 6.429 6.540 1,007,874 +0.12(+1.86%)
Jul 11, 2003 6.391 6.529 6.373 6.420 1,004,699 +0.03(+0.54%)
Jul 10, 2003 6.420 6.463 6.356 6.385 912,051 -0.03(-0.41%)
Jul 09, 2003 6.425 6.434 6.349 6.411 1,037,314 +0.03(+0.46%)
Jul 08, 2003 6.178 6.441 6.178 6.382 2,251,266 +0.19(+3.02%)
Jul 07, 2003 6.063 6.210 6.032 6.195 1,565,496 +0.16(+2.73%)
Jul 03, 2003 6.081 6.151 6.018 6.030 495,567 -0.10(-1.67%)
Jul 02, 2003 6.126 6.148 6.063 6.133 1,002,968 -0.00(-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.