C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 50.12 51.08 50.02 51.06 2,358,402 +2.17(+4.44%)
Nov 29, 2011 49.13 49.94 48.85 48.89 1,191,869 -0.20(-0.41%)
Nov 28, 2011 48.63 49.59 48.63 49.09 1,207,550 +1.67(+3.52%)
Nov 25, 2011 47.24 47.89 47.11 47.42 804,925 -0.08(-0.17%)
Nov 23, 2011 47.86 48.08 47.27 47.51 1,343,570 -0.74(-1.53%)
Nov 22, 2011 48.75 49.13 48.18 48.24 1,577,543 -0.70(-1.43%)
Nov 21, 2011 48.76 49.23 48.25 48.94 1,616,493 -0.25(-0.52%)
Nov 18, 2011 48.92 49.66 48.85 49.20 1,688,481 +0.27(+0.55%)
Nov 17, 2011 49.76 50.13 48.73 48.93 2,004,436 -0.95(-1.91%)
Nov 16, 2011 50.61 50.91 49.82 49.88 1,102,274 -1.22(-2.39%)
Nov 15, 2011 50.76 51.37 50.59 51.11 706,438 +0.22(+0.44%)
Nov 14, 2011 51.02 51.46 50.62 50.88 571,558 -0.37(-0.71%)
Nov 11, 2011 51.12 51.43 50.90 51.25 1,161,718 +0.80(+1.58%)
Nov 10, 2011 50.76 50.99 50.05 50.45 1,469,528 +0.40(+0.79%)
Nov 09, 2011 51.37 51.46 49.70 50.05 1,880,846 -2.50(-4.76%)
Nov 08, 2011 51.62 52.60 51.36 52.56 1,222,767 +1.24(+2.43%)
Nov 07, 2011 50.99 51.48 50.36 51.31 1,679,205 +0.10(+0.19%)
Nov 04, 2011 51.03 51.36 50.17 51.22 1,498,635 -0.17(-0.33%)
Nov 03, 2011 50.99 51.52 50.43 51.39 1,608,988 +0.58(+1.14%)
Nov 02, 2011 50.59 51.39 50.03 50.81 1,500,065 +0.89(+1.78%)
Nov 01, 2011 50.84 51.23 49.67 49.92 2,015,846 -1.83(-3.53%)
Oct 31, 2011 52.02 52.45 51.72 51.75 1,662,470 -0.72(-1.38%)
Oct 28, 2011 52.13 53.14 52.13 52.47 1,809,500 +0.10(+0.20%)
Oct 27, 2011 52.17 52.78 51.83 52.37 2,657,135 +1.13(+2.20%)
Oct 26, 2011 51.95 53.27 49.94 51.24 6,019,685 -4.57(-8.19%)
Oct 25, 2011 56.45 56.62 55.68 55.81 1,845,689 -1.10(-1.93%)
Oct 24, 2011 56.05 57.21 55.97 56.90 1,427,936 +1.01(+1.80%)
Oct 21, 2011 55.40 55.90 55.15 55.90 1,224,736 +1.01(+1.85%)
Oct 20, 2011 54.77 55.11 53.77 54.88 1,361,573 +0.15(+0.27%)
Oct 19, 2011 55.00 55.47 54.41 54.73 1,414,011 -0.38(-0.69%)
Oct 18, 2011 53.89 55.58 53.48 55.12 936,175 +1.22(+2.27%)
Oct 17, 2011 54.50 54.72 53.62 53.89 868,120 -0.89(-1.62%)
Oct 14, 2011 54.32 54.87 53.77 54.78 883,891 +1.14(+2.13%)
Oct 13, 2011 53.82 54.01 53.29 53.64 1,122,905 -0.34(-0.64%)
Oct 12, 2011 53.90 54.67 53.88 53.98 1,862,161 -0.69(-1.25%)
Oct 11, 2011 54.18 54.96 54.18 54.67 908,984 +0.20(+0.37%)
Oct 10, 2011 53.66 54.47 53.59 54.47 1,102,714 +1.65(+3.12%)
Oct 07, 2011 53.37 53.54 52.48 52.82 1,681,352 -0.49(-0.92%)
Oct 06, 2011 53.17 53.77 52.31 53.31 1,506,152 +0.70(+1.33%)
Oct 05, 2011 50.84 52.89 50.52 52.61 1,919,467 +2.01(+3.98%)
Oct 04, 2011 48.90 50.66 48.37 50.60 1,943,354 +1.21(+2.44%)
Oct 03, 2011 50.54 51.84 49.32 49.39 2,293,118 -1.64(-3.21%)
Sep 30, 2011 50.51 51.32 49.87 51.03 2,935,157 +0.07(+0.15%)
Sep 29, 2011 51.25 51.78 49.87 50.96 1,076,976 +0.63(+1.24%)
Sep 28, 2011 51.37 51.88 50.32 50.33 928,431 -1.14(-2.22%)
Sep 27, 2011 51.78 52.34 51.12 51.47 1,376,131 +0.68(+1.34%)
Sep 26, 2011 49.44 50.84 49.19 50.79 1,517,658 +1.59(+3.23%)
Sep 23, 2011 48.21 49.39 47.99 49.20 1,752,351 +0.62(+1.27%)
Sep 22, 2011 48.52 49.24 47.93 48.59 2,581,394 -0.95(-1.91%)
Sep 21, 2011 51.54 51.54 49.53 49.53 1,500,198 -2.00(-3.88%)
Sep 20, 2011 52.48 52.58 51.49 51.53 1,521,256 -0.67(-1.29%)
Sep 19, 2011 51.82 52.48 51.34 52.20 1,170,618 -0.21(-0.40%)
Sep 16, 2011 52.41 52.70 51.64 52.41 2,317,904 +0.25(+0.49%)
Sep 15, 2011 52.21 52.31 51.42 52.16 1,443,825 +0.66(+1.29%)
Sep 14, 2011 50.93 52.17 49.84 51.49 1,735,562 +0.86(+1.71%)
Sep 13, 2011 49.90 51.02 49.79 50.63 1,630,898 +0.88(+1.77%)
Sep 12, 2011 48.83 49.85 48.40 49.75 1,797,724 +0.15(+0.30%)
Sep 09, 2011 49.52 50.07 49.15 49.60 1,929,273 -0.40(-0.80%)
Sep 08, 2011 50.33 50.90 49.86 50.00 1,528,829 -0.68(-1.34%)
Sep 07, 2011 49.39 50.69 49.32 50.68 1,288,258 +1.94(+3.98%)
Sep 06, 2011 48.63 48.85 48.03 48.74 2,795,327 -1.18(-2.37%)
Sep 02, 2011 50.76 50.94 49.57 49.93 1,686,581 -1.76(-3.40%)
Sep 01, 2011 52.57 53.19 51.55 51.69 1,645,952 -0.86(-1.63%)
Aug 31, 2011 53.36 53.80 52.12 52.54 1,350,603 -0.37(-0.69%)
Aug 30, 2011 52.19 53.30 52.09 52.91 1,810,216 +0.60(+1.15%)
Aug 29, 2011 51.13 52.33 51.06 52.31 1,739,965 +1.84(+3.65%)
Aug 26, 2011 49.06 50.56 47.94 50.47 1,874,426 +1.25(+2.53%)
Aug 25, 2011 50.27 50.63 49.04 49.22 1,823,800 -0.86(-1.72%)
Aug 24, 2011 49.21 50.17 49.04 50.08 1,312,131 +0.71(+1.44%)
Aug 23, 2011 47.96 49.52 47.58 49.37 1,665,413 +1.47(+3.07%)
Aug 22, 2011 48.24 48.60 47.53 47.90 1,377,215 +0.64(+1.35%)
Aug 19, 2011 47.05 48.11 46.86 47.26 2,272,756 -0.42(-0.89%)
Aug 18, 2011 48.66 49.03 47.20 47.68 2,548,751 -2.20(-4.40%)
Aug 17, 2011 50.18 50.51 49.34 49.88 1,416,160 -0.21(-0.41%)
Aug 16, 2011 50.42 50.62 49.54 50.09 1,621,081 -0.75(-1.47%)
Aug 15, 2011 50.85 51.08 50.02 50.84 1,365,125 +0.07(+0.13%)
Aug 12, 2011 49.31 51.13 49.08 50.77 2,904,383 +1.72(+3.51%)
Aug 11, 2011 46.96 49.83 46.90 49.05 2,397,111 +2.32(+4.97%)
Aug 10, 2011 47.64 48.28 46.25 46.73 5,577,340 -1.52(-3.15%)
Aug 09, 2011 48.29 50.27 46.87 48.25 9,008,596 +0.55(+1.15%)
Aug 08, 2011 50.59 50.62 47.62 47.70 3,685,596 -2.87(-5.68%)
Aug 05, 2011 51.31 51.60 49.39 50.57 3,074,672 -0.16(-0.31%)
Aug 04, 2011 52.32 52.74 50.71 50.73 2,212,013 -2.35(-4.43%)
Aug 03, 2011 52.45 53.55 52.12 53.08 1,968,432 +0.82(+1.56%)
Aug 02, 2011 52.90 53.25 52.07 52.26 2,253,924 -0.95(-1.79%)
Aug 01, 2011 54.32 54.32 52.68 53.21 1,477,656 -0.46(-0.86%)
Jul 29, 2011 53.61 54.39 53.09 53.67 1,669,914 -0.29(-0.54%)
Jul 28, 2011 54.64 55.15 53.82 53.97 3,088,537 -0.87(-1.59%)
Jul 27, 2011 57.02 57.15 54.40 54.84 5,276,104 -4.73(-7.94%)
Jul 26, 2011 60.07 60.07 59.28 59.57 1,576,417 -0.71(-1.18%)
Jul 25, 2011 59.43 60.47 59.20 60.28 1,353,792 +0.58(+0.97%)
Jul 22, 2011 59.43 60.10 59.14 59.70 1,172,463 +0.47(+0.80%)
Jul 21, 2011 58.65 59.63 58.65 59.23 1,063,558 +0.82(+1.40%)
Jul 20, 2011 58.65 58.77 58.09 58.41 807,786 -0.45(-0.77%)
Jul 19, 2011 58.37 58.97 58.30 58.86 807,247 +0.91(+1.58%)
Jul 18, 2011 58.13 58.22 57.64 57.95 1,167,204 -0.36(-0.62%)
Jul 15, 2011 58.68 58.76 57.73 58.31 1,343,930 -0.27(-0.46%)
Jul 14, 2011 59.10 59.40 58.26 58.58 932,864 -0.50(-0.85%)
Jul 13, 2011 59.37 59.75 58.91 59.08 844,413 +0.07(+0.11%)
Jul 12, 2011 59.73 59.84 58.96 59.02 1,065,586 -0.70(-1.17%)
Jul 11, 2011 59.76 60.07 59.27 59.72 1,265,266 -0.76(-1.26%)
Jul 08, 2011 60.18 60.74 60.13 60.48 1,114,370 -0.46(-0.76%)
Jul 07, 2011 60.62 61.32 60.38 60.94 1,137,892 +0.70(+1.16%)
Jul 06, 2011 59.75 60.46 59.66 60.24 1,164,651 +0.51(+0.86%)
Jul 05, 2011 59.98 60.08 59.46 59.73 1,122,161 -0.11(-0.19%)
Jul 01, 2011 58.71 60.12 58.52 59.84 1,318,299 +1.32(+2.26%)
Jun 30, 2011 58.04 59.15 57.90 58.52 1,086,552 +0.56(+0.96%)
Jun 29, 2011 58.10 58.33 57.73 57.96 884,343 +0.08(+0.14%)
Jun 28, 2011 57.18 58.06 57.03 57.88 703,335 +0.76(+1.34%)
Jun 27, 2011 56.59 57.15 56.30 57.12 1,069,358 +0.64(+1.13%)
Jun 24, 2011 57.40 57.68 56.45 56.48 1,332,756 -0.98(-1.71%)
Jun 23, 2011 56.95 57.59 56.54 57.46 1,305,450 -0.14(-0.24%)
Jun 22, 2011 57.75 58.18 57.53 57.60 911,813 -0.27(-0.46%)
Jun 21, 2011 57.65 58.05 57.34 57.87 824,384 +0.49(+0.85%)
Jun 20, 2011 57.50 57.77 56.90 57.38 733,052 +0.31(+0.55%)
Jun 17, 2011 57.35 57.50 56.87 57.07 2,104,712 +0.48(+0.85%)
Jun 16, 2011 56.74 57.15 56.46 56.58 1,330,256 -0.16(-0.27%)
Jun 15, 2011 56.87 57.15 56.52 56.74 1,281,916 -0.70(-1.21%)
Jun 14, 2011 56.95 57.56 56.78 57.44 1,203,321 +0.94(+1.67%)
Jun 13, 2011 56.25 56.70 56.17 56.49 1,037,077 +0.21(+0.37%)
Jun 10, 2011 56.64 56.69 56.23 56.29 862,087 -0.44(-0.77%)
Jun 09, 2011 56.68 56.95 56.46 56.72 812,123 +0.09(+0.16%)
Jun 08, 2011 57.02 57.14 56.44 56.64 713,385 -0.39(-0.69%)
Jun 07, 2011 57.26 57.51 56.95 57.03 885,017 -0.10(-0.18%)
Jun 06, 2011 57.62 57.74 57.08 57.13 869,696 -0.59(-1.02%)
Jun 03, 2011 58.04 58.08 57.41 57.72 1,007,716 -1.13(-1.92%)
May 24, 2011 59.21 59.30 58.59 58.85 1,188,368 -0.30(-0.51%)
May 23, 2011 58.84 59.28 58.50 59.15 1,085,168 -0.44(-0.73%)
May 20, 2011 59.71 59.90 59.34 59.59 1,045,521 -0.17(-0.28%)
May 19, 2011 59.53 60.06 59.25 59.76 1,207,444 +0.41(+0.70%)
May 18, 2011 58.64 59.51 58.13 59.34 1,106,976 +0.75(+1.29%)
May 17, 2011 58.78 58.89 58.18 58.59 1,384,627 -0.43(-0.73%)
May 16, 2011 59.39 59.39 58.43 59.02 1,295,678 +0.02(+0.04%)
May 13, 2011 59.80 59.86 58.75 59.00 1,091,992 -0.67(-1.13%)
May 12, 2011 59.33 59.77 58.81 59.67 1,191,266 +0.18(+0.31%)
May 11, 2011 59.80 59.93 59.28 59.48 1,356,422 -0.38(-0.64%)
May 10, 2011 59.60 60.00 59.39 59.87 1,019,492 +0.47(+0.80%)
May 09, 2011 58.76 59.48 58.62 59.39 1,259,496 +0.58(+0.98%)
May 06, 2011 59.30 59.43 58.74 58.82 1,105,218 +0.20(+0.34%)
May 05, 2011 58.11 59.24 57.89 58.62 1,476,257 +0.30(+0.52%)
May 04, 2011 58.57 58.97 58.14 58.31 1,557,727 -0.40(-0.68%)
May 03, 2011 59.31 59.61 58.47 58.71 1,407,975 -0.56(-0.95%)
May 02, 2011 59.20 59.89 58.90 59.28 1,272,834 -0.02(-0.04%)
Apr 29, 2011 59.90 60.30 59.24 59.30 2,354,959 -0.57(-0.95%)
Apr 28, 2011 59.20 60.01 59.13 59.87 1,727,779 +0.64(+1.07%)
Apr 27, 2011 58.48 59.39 58.19 59.23 2,222,438 +0.63(+1.07%)
Apr 26, 2011 58.29 58.95 58.16 58.60 1,880,934 +0.54(+0.93%)
Apr 25, 2011 57.61 58.20 57.38 58.06 1,084,992 +0.35(+0.60%)
Apr 21, 2011 57.09 57.87 57.09 57.72 1,473,377 +0.69(+1.21%)
Apr 20, 2011 56.80 57.62 56.55 57.03 1,403,340 +0.73(+1.30%)
Apr 19, 2011 56.24 56.34 55.86 56.30 1,015,621 +0.18(+0.32%)
Apr 18, 2011 56.22 56.25 55.41 56.12 1,202,094 -0.56(-0.99%)
Apr 15, 2011 56.32 56.87 56.10 56.68 2,148,301 +0.92(+1.66%)
Apr 14, 2011 54.68 55.91 54.58 55.76 1,767,450 +0.75(+1.37%)
Apr 13, 2011 55.21 55.28 54.65 55.00 999,337 +0.10(+0.18%)
Apr 12, 2011 54.39 55.10 54.32 54.91 1,271,303 +0.24(+0.45%)
Apr 11, 2011 55.05 55.16 54.21 54.66 1,274,278 -0.27(-0.50%)
Apr 08, 2011 55.47 55.52 54.54 54.93 1,285,548 -0.36(-0.66%)
Apr 07, 2011 55.73 55.93 54.93 55.30 1,515,330 -0.63(-1.12%)
Apr 06, 2011 56.16 56.24 55.53 55.93 1,100,694 +0.14(+0.25%)
Apr 05, 2011 55.80 56.15 55.33 55.79 1,512,142 -0.16(-0.28%)
Apr 04, 2011 55.67 56.07 55.38 55.94 1,190,521 +0.55(+0.99%)
Apr 01, 2011 55.13 55.74 55.11 55.39 1,731,590 +0.57(+1.04%)
Mar 31, 2011 54.04 54.88 53.86 54.82 1,515,970 +0.75(+1.40%)
Mar 30, 2011 54.07 54.57 54.00 54.07 1,244,809 +0.01(+0.01%)
Mar 29, 2011 53.69 54.20 53.34 54.06 1,273,928 +0.33(+0.62%)
Mar 28, 2011 53.61 53.85 53.49 53.73 2,120,959 +0.10(+0.18%)
Mar 25, 2011 53.63 53.91 53.17 53.63 2,191,410 +0.24(+0.44%)
Mar 24, 2011 53.04 53.48 52.80 53.40 1,600,228 +0.58(+1.09%)
Mar 23, 2011 52.83 52.96 52.39 52.82 2,657,339 -0.10(-0.18%)
Mar 22, 2011 54.03 54.53 52.46 52.92 4,335,869 -1.57(-2.88%)
Mar 21, 2011 54.51 54.69 54.23 54.48 1,141,911 +0.75(+1.39%)
Mar 18, 2011 53.71 54.01 53.45 53.74 1,862,703 +0.64(+1.21%)
Mar 17, 2011 53.61 53.97 52.76 53.09 1,121,026 +0.52(+0.98%)
Mar 16, 2011 52.81 53.29 52.21 52.58 1,967,289 -0.49(-0.92%)
Mar 15, 2011 52.18 53.34 52.17 53.06 2,071,358 -0.42(-0.79%)
Mar 14, 2011 53.45 53.62 52.86 53.49 1,102,795 -0.32(-0.59%)
Mar 11, 2011 53.66 54.17 53.13 53.80 819,311 +0.04(+0.07%)
Mar 10, 2011 53.91 54.46 53.04 53.77 1,602,419 -0.67(-1.24%)
Mar 09, 2011 54.03 54.63 53.68 54.44 1,335,307 +0.20(+0.37%)
Mar 08, 2011 53.43 54.49 53.31 54.24 1,323,979 +0.83(+1.55%)
Mar 07, 2011 54.20 54.20 52.45 53.41 1,701,464 -0.46(-0.85%)
Mar 04, 2011 54.46 54.57 53.35 53.87 1,470,181 -0.75(-1.38%)
Mar 03, 2011 53.21 54.67 53.20 54.62 2,260,410 +1.81(+3.43%)
Mar 02, 2011 52.16 53.15 52.11 52.81 1,639,214 +0.61(+1.18%)
Mar 01, 2011 53.52 53.52 51.79 52.20 1,752,527 -1.12(-2.10%)
Feb 28, 2011 53.55 53.69 53.16 53.32 1,625,893 -0.12(-0.22%)
Feb 25, 2011 53.02 53.47 52.63 53.44 1,617,354 +0.54(+1.03%)
Feb 24, 2011 52.24 53.21 52.18 52.89 2,387,031 +0.82(+1.57%)
Feb 23, 2011 52.83 53.13 51.80 52.07 2,659,348 -0.74(-1.41%)
Feb 22, 2011 54.84 54.87 52.68 52.82 3,271,537 -2.42(-4.37%)
Feb 18, 2011 55.25 55.56 55.09 55.23 1,846,321 -0.01(-0.03%)
Feb 17, 2011 54.98 55.57 54.89 55.25 1,030,121 +0.07(+0.12%)
Feb 16, 2011 54.58 55.62 54.42 55.18 1,262,154 +0.64(+1.17%)
Feb 15, 2011 54.46 54.78 54.16 54.54 1,491,376 +0.10(+0.19%)
Feb 14, 2011 55.30 55.59 54.41 54.44 1,831,240 -0.85(-1.55%)
Feb 11, 2011 54.58 55.51 54.43 55.29 2,073,097 +0.35(+0.63%)
Feb 10, 2011 54.03 55.06 54.03 54.95 1,364,120 +0.50(+0.92%)
Feb 09, 2011 54.00 54.56 53.83 54.45 1,107,995 +0.26(+0.48%)
Feb 08, 2011 54.52 54.56 53.77 54.19 1,886,747 -0.40(-0.73%)
Feb 07, 2011 54.54 54.78 54.05 54.58 1,537,283 +0.04(+0.07%)
Feb 04, 2011 54.80 54.80 54.00 54.55 1,864,074 -0.28(-0.51%)
Feb 03, 2011 54.21 55.29 54.19 54.83 2,765,864 +0.52(+0.95%)
Feb 02, 2011 55.39 57.60 54.28 54.31 7,226,472 -3.29(-5.70%)
Feb 01, 2011 57.03 57.92 56.91 57.60 2,342,417 +0.82(+1.44%)
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%)
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.