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 (%)
Nov 30, 2011 50.15 51.11 50.05 51.09 2,357,150 +2.17(+4.44%)
Nov 29, 2011 49.16 49.96 48.87 48.92 1,191,237 -0.20(-0.41%)
Nov 28, 2011 48.66 49.62 48.66 49.12 1,206,909 +1.67(+3.52%)
Nov 25, 2011 47.27 47.91 47.14 47.45 804,497 -0.08(-0.17%)
Nov 23, 2011 47.88 48.10 47.30 47.53 1,342,857 -0.74(-1.53%)
Nov 22, 2011 48.78 49.16 48.21 48.27 1,576,706 -0.70(-1.43%)
Nov 21, 2011 48.78 49.25 48.28 48.97 1,615,635 -0.25(-0.52%)
Nov 18, 2011 48.95 49.69 48.87 49.22 1,687,585 +0.27(+0.55%)
Nov 17, 2011 49.78 50.16 48.75 48.96 2,003,372 -0.95(-1.91%)
Nov 16, 2011 50.64 50.94 49.85 49.91 1,101,689 -1.22(-2.39%)
Nov 15, 2011 50.79 51.40 50.62 51.13 706,064 +0.22(+0.44%)
Nov 14, 2011 51.04 51.49 50.65 50.91 571,254 -0.37(-0.71%)
Nov 11, 2011 51.15 51.45 50.93 51.27 1,161,101 +0.80(+1.58%)
Nov 10, 2011 50.79 51.02 50.07 50.48 1,468,748 +0.40(+0.79%)
Nov 09, 2011 51.40 51.49 49.72 50.08 1,879,847 -2.51(-4.76%)
Nov 08, 2011 51.65 52.62 51.39 52.59 1,222,118 +1.25(+2.43%)
Nov 07, 2011 51.02 51.51 50.39 51.34 1,678,314 +0.10(+0.19%)
Nov 04, 2011 51.06 51.39 50.20 51.24 1,497,839 -0.17(-0.33%)
Nov 03, 2011 51.01 51.55 50.45 51.42 1,608,134 +0.58(+1.14%)
Nov 02, 2011 50.62 51.42 50.06 50.83 1,499,269 +0.89(+1.78%)
Nov 01, 2011 50.86 51.26 49.69 49.95 2,014,776 -1.83(-3.53%)
Oct 31, 2011 52.05 52.47 51.74 51.77 1,661,588 -0.72(-1.38%)
Oct 28, 2011 52.16 53.17 52.16 52.50 1,808,540 +0.10(+0.20%)
Oct 27, 2011 52.20 52.81 51.86 52.39 2,655,725 +1.13(+2.20%)
Oct 26, 2011 51.98 53.30 49.96 51.27 6,016,490 -4.57(-8.19%)
Oct 25, 2011 56.48 56.65 55.71 55.84 1,844,710 -1.10(-1.93%)
Oct 24, 2011 56.08 57.24 56.00 56.93 1,427,178 +1.01(+1.80%)
Oct 21, 2011 55.43 55.93 55.17 55.93 1,224,086 +1.01(+1.85%)
Oct 20, 2011 54.80 55.14 53.80 54.91 1,360,851 +0.15(+0.27%)
Oct 19, 2011 55.03 55.49 54.44 54.76 1,413,261 -0.38(-0.69%)
Oct 18, 2011 53.92 55.61 53.50 55.14 935,678 +1.22(+2.27%)
Oct 17, 2011 54.53 54.75 53.65 53.92 867,660 -0.89(-1.62%)
Oct 14, 2011 54.35 54.90 53.80 54.81 883,422 +1.14(+2.13%)
Oct 13, 2011 53.85 54.04 53.32 53.67 1,122,309 -0.34(-0.64%)
Oct 12, 2011 53.93 54.70 53.91 54.01 1,861,172 -0.69(-1.25%)
Oct 11, 2011 54.20 54.99 54.20 54.70 908,502 +0.20(+0.37%)
Oct 10, 2011 53.69 54.50 53.62 54.50 1,102,128 +1.65(+3.12%)
Oct 07, 2011 53.40 53.57 52.51 52.85 1,680,460 -0.49(-0.92%)
Oct 06, 2011 53.20 53.80 52.34 53.34 1,505,353 +0.70(+1.33%)
Oct 05, 2011 50.87 52.92 50.55 52.64 1,918,449 +2.01(+3.98%)
Oct 04, 2011 48.93 50.69 48.40 50.63 1,942,323 +1.21(+2.44%)
Oct 03, 2011 50.57 51.86 49.35 49.42 2,291,901 -1.64(-3.21%)
Sep 30, 2011 50.54 51.35 49.89 51.06 2,933,599 +0.07(+0.15%)
Sep 29, 2011 51.27 51.81 49.89 50.98 1,076,405 +0.63(+1.24%)
Sep 28, 2011 51.39 51.91 50.34 50.36 927,939 -1.14(-2.22%)
Sep 27, 2011 51.80 52.36 51.15 51.50 1,375,401 +0.68(+1.34%)
Sep 26, 2011 49.47 50.87 49.22 50.82 1,516,852 +1.59(+3.23%)
Sep 23, 2011 48.24 49.42 48.02 49.23 1,751,421 +0.62(+1.27%)
Sep 22, 2011 48.55 49.27 47.96 48.61 2,580,024 -0.95(-1.91%)
Sep 21, 2011 51.57 51.57 49.56 49.56 1,499,401 -2.00(-3.88%)
Sep 20, 2011 52.50 52.61 51.52 51.56 1,520,449 -0.67(-1.28%)
Sep 19, 2011 51.85 52.51 51.36 52.23 1,169,996 -0.21(-0.40%)
Sep 16, 2011 52.44 52.73 51.67 52.44 2,316,674 +0.25(+0.49%)
Sep 15, 2011 52.24 52.34 51.45 52.18 1,443,058 +0.66(+1.29%)
Sep 14, 2011 50.96 52.20 49.86 51.52 1,734,641 +0.87(+1.71%)
Sep 13, 2011 49.92 51.05 49.82 50.66 1,630,032 +0.88(+1.77%)
Sep 12, 2011 48.86 49.88 48.43 49.78 1,796,770 +0.15(+0.30%)
Sep 09, 2011 49.54 50.10 49.17 49.63 1,928,249 -0.40(-0.80%)
Sep 08, 2011 50.36 50.93 49.89 50.03 1,528,018 -0.68(-1.34%)
Sep 07, 2011 49.42 50.72 49.35 50.71 1,287,575 +1.94(+3.98%)
Sep 06, 2011 48.66 48.87 48.05 48.77 2,793,844 -1.19(-2.37%)
Sep 02, 2011 50.79 50.97 49.60 49.95 1,685,686 -1.76(-3.40%)
Sep 01, 2011 52.60 53.22 51.57 51.71 1,645,078 -0.86(-1.63%)
Aug 31, 2011 53.39 53.83 52.14 52.57 1,349,887 -0.37(-0.69%)
Aug 30, 2011 52.22 53.33 52.11 52.94 1,809,255 +0.60(+1.15%)
Aug 29, 2011 51.16 52.36 51.09 52.34 1,739,042 +1.84(+3.65%)
Aug 26, 2011 49.08 50.58 47.96 50.49 1,873,431 +1.25(+2.53%)
Aug 25, 2011 50.29 50.66 49.07 49.25 1,822,832 -0.86(-1.72%)
Aug 24, 2011 49.24 50.20 49.07 50.11 1,311,434 +0.71(+1.44%)
Aug 23, 2011 47.98 49.54 47.60 49.39 1,664,529 +1.47(+3.07%)
Aug 22, 2011 48.27 48.62 47.56 47.92 1,376,484 +0.64(+1.35%)
Aug 19, 2011 47.08 48.13 46.88 47.29 2,271,550 -0.42(-0.89%)
Aug 18, 2011 48.69 49.05 47.23 47.71 2,547,398 -2.20(-4.40%)
Aug 17, 2011 50.21 50.54 49.36 49.91 1,415,408 -0.21(-0.41%)
Aug 16, 2011 50.45 50.65 49.57 50.12 1,620,221 -0.75(-1.47%)
Aug 15, 2011 50.87 51.10 50.05 50.87 1,364,400 +0.07(+0.13%)
Aug 12, 2011 49.34 51.15 49.11 50.80 2,902,841 +1.72(+3.51%)
Aug 11, 2011 46.99 49.86 46.93 49.08 2,395,839 +2.32(+4.97%)
Aug 10, 2011 47.66 48.30 46.27 46.75 5,574,380 -1.52(-3.15%)
Aug 09, 2011 48.32 50.30 46.90 48.27 9,003,814 +0.55(+1.15%)
Aug 08, 2011 50.62 50.65 47.64 47.72 3,683,639 -2.87(-5.68%)
Aug 05, 2011 51.33 51.63 49.42 50.60 3,073,039 -0.16(-0.31%)
Aug 04, 2011 52.35 52.77 50.74 50.75 2,210,839 -2.35(-4.43%)
Aug 03, 2011 52.48 53.58 52.15 53.11 1,967,387 +0.82(+1.56%)
Aug 02, 2011 52.93 53.28 52.10 52.29 2,252,727 -0.95(-1.79%)
Aug 01, 2011 54.35 54.35 52.71 53.24 1,476,872 -0.46(-0.86%)
Jul 29, 2011 53.64 54.41 53.12 53.70 1,669,027 -0.29(-0.54%)
Jul 28, 2011 54.67 55.18 53.85 54.00 3,086,898 -0.87(-1.59%)
Jul 27, 2011 57.05 57.19 54.43 54.87 5,273,303 -4.73(-7.94%)
Jul 26, 2011 60.10 60.10 59.31 59.60 1,575,580 -0.71(-1.18%)
Jul 25, 2011 59.46 60.50 59.23 60.31 1,353,073 +0.58(+0.97%)
Jul 22, 2011 59.46 60.13 59.17 59.73 1,171,841 +0.47(+0.80%)
Jul 21, 2011 58.69 59.66 58.69 59.26 1,062,993 +0.82(+1.40%)
Jul 20, 2011 58.68 58.80 58.12 58.44 807,357 -0.45(-0.77%)
Jul 19, 2011 58.40 59.00 58.33 58.89 806,819 +0.91(+1.58%)
Jul 18, 2011 58.16 58.25 57.68 57.98 1,166,584 -0.36(-0.62%)
Jul 15, 2011 58.72 58.79 57.76 58.34 1,343,217 -0.27(-0.46%)
Jul 14, 2011 59.13 59.43 58.29 58.61 932,369 -0.51(-0.85%)
Jul 13, 2011 59.41 59.78 58.94 59.12 843,965 +0.07(+0.11%)
Jul 12, 2011 59.76 59.87 58.99 59.05 1,065,020 -0.70(-1.17%)
Jul 11, 2011 59.79 60.10 59.30 59.75 1,264,595 -0.76(-1.26%)
Jul 08, 2011 60.21 60.77 60.16 60.51 1,113,778 -0.46(-0.76%)
Jul 07, 2011 60.65 61.35 60.41 60.97 1,137,288 +0.70(+1.16%)
Jul 06, 2011 59.78 60.49 59.69 60.27 1,164,032 +0.51(+0.86%)
Jul 05, 2011 60.01 60.11 59.49 59.76 1,121,565 -0.11(-0.19%)
Jul 01, 2011 58.74 60.15 58.55 59.87 1,317,600 +1.32(+2.26%)
Jun 30, 2011 58.07 59.18 57.94 58.55 1,085,976 +0.56(+0.96%)
Jun 29, 2011 58.14 58.36 57.76 57.99 883,874 +0.08(+0.14%)
Jun 28, 2011 57.21 58.09 57.06 57.91 702,962 +0.76(+1.34%)
Jun 27, 2011 56.62 57.18 56.33 57.15 1,068,790 +0.64(+1.13%)
Jun 24, 2011 57.43 57.71 56.48 56.51 1,332,049 -0.98(-1.71%)
Jun 23, 2011 56.98 57.62 56.57 57.49 1,304,757 -0.14(-0.24%)
Jun 22, 2011 57.78 58.21 57.56 57.63 911,329 -0.27(-0.46%)
Jun 21, 2011 57.68 58.08 57.37 57.90 823,946 +0.49(+0.85%)
Jun 20, 2011 57.53 57.80 56.93 57.41 732,663 +0.31(+0.55%)
Jun 17, 2011 57.38 57.53 56.90 57.10 2,103,595 +0.48(+0.85%)
Jun 16, 2011 56.77 57.19 56.49 56.61 1,329,550 -0.16(-0.27%)
Jun 15, 2011 56.90 57.19 56.55 56.77 1,281,236 -0.70(-1.21%)
Jun 14, 2011 56.98 57.59 56.81 57.47 1,202,682 +0.94(+1.67%)
Jun 13, 2011 56.28 56.73 56.20 56.52 1,036,527 +0.21(+0.37%)
Jun 10, 2011 56.67 56.72 56.26 56.32 861,629 -0.44(-0.77%)
Jun 09, 2011 56.71 56.98 56.49 56.75 811,692 +0.09(+0.16%)
Jun 08, 2011 57.05 57.17 56.47 56.67 713,006 -0.39(-0.69%)
Jun 07, 2011 57.29 57.54 56.98 57.06 884,547 -0.10(-0.18%)
Jun 06, 2011 57.65 57.77 57.11 57.16 869,234 -0.59(-1.02%)
Jun 03, 2011 58.07 58.11 57.44 57.75 1,007,181 -1.13(-1.92%)
May 24, 2011 59.24 59.33 58.62 58.88 1,187,737 -0.30(-0.51%)
May 23, 2011 58.87 59.31 58.53 59.18 1,084,592 -0.44(-0.73%)
May 20, 2011 59.74 59.93 59.37 59.62 1,044,966 -0.17(-0.28%)
May 19, 2011 59.57 60.09 59.29 59.79 1,206,803 +0.41(+0.70%)
May 18, 2011 58.67 59.54 58.16 59.37 1,106,388 +0.75(+1.29%)
May 17, 2011 58.81 58.92 58.21 58.62 1,383,892 -0.43(-0.73%)
May 16, 2011 59.42 59.42 58.46 59.05 1,294,991 +0.02(+0.04%)
May 13, 2011 59.83 59.89 58.78 59.03 1,091,413 -0.67(-1.13%)
May 12, 2011 59.36 59.80 58.84 59.70 1,190,633 +0.19(+0.31%)
May 11, 2011 59.83 59.97 59.31 59.51 1,355,702 -0.38(-0.64%)
May 10, 2011 59.63 60.03 59.42 59.90 1,018,951 +0.47(+0.80%)
May 09, 2011 58.79 59.51 58.65 59.43 1,258,828 +0.58(+0.98%)
May 06, 2011 59.33 59.46 58.77 58.85 1,104,631 +0.20(+0.34%)
May 05, 2011 58.14 59.27 57.92 58.65 1,475,474 +0.30(+0.52%)
May 04, 2011 58.60 59.00 58.17 58.35 1,556,900 -0.40(-0.68%)
May 03, 2011 59.34 59.64 58.50 58.75 1,407,228 -0.56(-0.95%)
May 02, 2011 59.23 59.92 58.93 59.31 1,272,158 -0.02(-0.04%)
Apr 29, 2011 59.94 60.33 59.27 59.33 2,353,709 -0.57(-0.95%)
Apr 28, 2011 59.23 60.04 59.16 59.90 1,726,862 +0.64(+1.07%)
Apr 27, 2011 58.51 59.43 58.22 59.26 2,221,258 +0.63(+1.07%)
Apr 26, 2011 58.32 58.98 58.19 58.63 1,879,936 +0.54(+0.93%)
Apr 25, 2011 57.64 58.23 57.41 58.09 1,084,416 +0.35(+0.60%)
Apr 21, 2011 57.12 57.90 57.12 57.75 1,472,595 +0.69(+1.21%)
Apr 20, 2011 56.83 57.65 56.58 57.06 1,402,595 +0.73(+1.30%)
Apr 19, 2011 56.27 56.37 55.89 56.33 1,015,081 +0.18(+0.32%)
Apr 18, 2011 56.25 56.28 55.44 56.15 1,201,456 -0.56(-0.99%)
Apr 15, 2011 56.35 56.90 56.13 56.71 2,147,161 +0.92(+1.66%)
Apr 14, 2011 54.71 55.94 54.61 55.79 1,766,512 +0.75(+1.37%)
Apr 13, 2011 55.24 55.31 54.68 55.03 998,806 +0.10(+0.18%)
Apr 12, 2011 54.42 55.13 54.35 54.93 1,270,628 +0.24(+0.45%)
Apr 11, 2011 55.08 55.19 54.24 54.69 1,273,601 -0.27(-0.50%)
Apr 08, 2011 55.50 55.55 54.56 54.96 1,284,866 -0.36(-0.66%)
Apr 07, 2011 55.76 55.96 54.96 55.33 1,514,526 -0.63(-1.12%)
Apr 06, 2011 56.19 56.27 55.56 55.96 1,100,109 +0.14(+0.25%)
Apr 05, 2011 55.83 56.18 55.36 55.81 1,511,339 -0.16(-0.28%)
Apr 04, 2011 55.70 56.10 55.41 55.97 1,189,889 +0.55(+0.99%)
Apr 01, 2011 55.16 55.77 55.14 55.42 1,730,671 +0.57(+1.04%)
Mar 31, 2011 54.07 54.90 53.88 54.85 1,515,165 +0.75(+1.40%)
Mar 30, 2011 54.10 54.60 54.03 54.10 1,244,148 +0.01(+0.01%)
Mar 29, 2011 53.72 54.23 53.37 54.09 1,273,251 +0.33(+0.62%)
Mar 28, 2011 53.64 53.88 53.52 53.76 2,119,833 +0.10(+0.18%)
Mar 25, 2011 53.65 53.94 53.20 53.66 2,190,247 +0.24(+0.44%)
Mar 24, 2011 53.07 53.51 52.83 53.42 1,599,378 +0.58(+1.09%)
Mar 23, 2011 52.86 52.99 52.42 52.85 2,655,929 -0.10(-0.18%)
Mar 22, 2011 54.05 54.56 52.49 52.94 4,333,567 -1.57(-2.88%)
Mar 21, 2011 54.54 54.72 54.26 54.51 1,141,305 +0.75(+1.39%)
Mar 18, 2011 53.74 54.04 53.48 53.77 1,861,715 +0.64(+1.21%)
Mar 17, 2011 53.64 53.99 52.79 53.12 1,120,431 +0.52(+0.98%)
Mar 16, 2011 52.84 53.32 52.24 52.60 1,966,245 -0.49(-0.92%)
Mar 15, 2011 52.21 53.37 52.20 53.09 2,070,259 -0.42(-0.79%)
Mar 14, 2011 53.48 53.65 52.89 53.51 1,102,209 -0.32(-0.59%)
Mar 11, 2011 53.69 54.20 53.16 53.83 818,876 +0.04(+0.07%)
Mar 10, 2011 53.94 54.49 53.07 53.79 1,601,569 -0.67(-1.24%)
Mar 09, 2011 54.05 54.66 53.71 54.47 1,334,598 +0.20(+0.37%)
Mar 08, 2011 53.46 54.52 53.34 54.27 1,323,276 +0.83(+1.55%)
Mar 07, 2011 54.22 54.22 52.48 53.44 1,700,561 -0.46(-0.85%)
Mar 04, 2011 54.49 54.59 53.38 53.90 1,469,400 -0.75(-1.38%)
Mar 03, 2011 53.24 54.70 53.23 54.65 2,259,210 +1.81(+3.43%)
Mar 02, 2011 52.19 53.17 52.14 52.84 1,638,344 +0.61(+1.18%)
Mar 01, 2011 53.55 53.55 51.82 52.23 1,751,597 -1.12(-2.10%)
Feb 28, 2011 53.58 53.72 53.19 53.35 1,625,030 -0.12(-0.22%)
Feb 25, 2011 53.04 53.50 52.65 53.46 1,616,496 +0.55(+1.03%)
Feb 24, 2011 52.26 53.24 52.20 52.92 2,385,764 +0.82(+1.57%)
Feb 23, 2011 52.86 53.15 51.83 52.10 2,657,937 -0.74(-1.41%)
Feb 22, 2011 54.86 54.90 52.71 52.85 3,269,801 -2.42(-4.37%)
Feb 18, 2011 55.28 55.59 55.12 55.26 1,845,341 -0.01(-0.03%)
Feb 17, 2011 55.00 55.60 54.92 55.28 1,029,575 +0.07(+0.12%)
Feb 16, 2011 54.61 55.65 54.44 55.21 1,261,484 +0.64(+1.17%)
Feb 15, 2011 54.49 54.81 54.19 54.57 1,490,584 +0.10(+0.19%)
Feb 14, 2011 55.33 55.62 54.44 54.47 1,830,268 -0.85(-1.55%)
Feb 11, 2011 54.61 55.54 54.46 55.32 2,071,996 +0.35(+0.63%)
Feb 10, 2011 54.05 55.09 54.05 54.98 1,363,396 +0.50(+0.92%)
Feb 09, 2011 54.02 54.59 53.85 54.47 1,107,407 +0.26(+0.48%)
Feb 08, 2011 54.55 54.59 53.80 54.22 1,885,745 -0.40(-0.73%)
Feb 07, 2011 54.57 54.81 54.08 54.61 1,536,467 +0.04(+0.07%)
Feb 04, 2011 54.83 54.83 54.02 54.58 1,863,085 -0.28(-0.51%)
Feb 03, 2011 54.24 55.32 54.22 54.86 2,764,396 +0.52(+0.95%)
Feb 02, 2011 55.42 57.63 54.31 54.34 7,222,636 -3.29(-5.70%)
Feb 01, 2011 57.06 57.95 56.94 57.63 2,341,174 +0.82(+1.44%)
Jan 31, 2011 56.09 56.95 55.90 56.81 1,661,438 +0.78(+1.39%)
Jan 28, 2011 57.47 57.54 55.93 56.03 2,266,878 -1.26(-2.20%)
Jan 27, 2011 57.37 57.58 57.23 57.29 1,887,606 -0.28(-0.49%)
Jan 26, 2011 57.37 57.75 57.08 57.57 1,226,116 +0.21(+0.37%)
Jan 25, 2011 57.01 57.39 56.61 57.36 1,484,204 +0.06(+0.10%)
Jan 24, 2011 57.29 57.57 56.96 57.30 992,275 +0.10(+0.17%)
Jan 21, 2011 57.52 57.52 56.90 57.20 1,367,945 -0.13(-0.23%)
Jan 20, 2011 57.35 57.85 57.05 57.33 1,566,199 +0.06(+0.10%)
Jan 19, 2011 58.22 58.22 57.03 57.27 2,196,247 -1.19(-2.03%)
Jan 18, 2011 58.26 58.58 58.20 58.46 1,254,749 +0.33(+0.57%)
Jan 14, 2011 58.45 58.70 58.08 58.13 2,006,983 -0.37(-0.63%)
Jan 13, 2011 58.67 58.92 58.31 58.50 809,806 -0.27(-0.46%)
Jan 12, 2011 58.89 58.92 58.62 58.77 836,532 +0.18(+0.30%)
Jan 11, 2011 58.74 59.02 58.17 58.59 1,037,506 -0.05(-0.09%)
Jan 10, 2011 58.39 58.83 58.00 58.64 2,080,608 +0.01(+0.03%)
Jan 07, 2011 58.89 59.21 58.34 58.63 2,418,602 -0.06(-0.10%)
Jan 06, 2011 58.80 59.15 58.36 58.69 2,196,372 -0.18(-0.30%)
Jan 05, 2011 58.37 59.32 58.34 58.87 2,692,363 -0.42(-0.71%)
Jan 04, 2011 59.19 59.60 58.99 59.29 2,386,764 -0.78(-1.30%)
Jan 03, 2011 59.62 60.47 59.62 60.07 2,331,717 +0.97(+1.65%)
Dec 31, 2010 58.90 59.32 58.69 59.09 1,603,970 +0.08(+0.14%)
Dec 30, 2010 59.32 59.42 58.76 59.01 1,139,373 -0.31(-0.52%)
Dec 29, 2010 58.95 59.71 58.67 59.32 1,404,901 +0.60(+1.02%)
Dec 28, 2010 58.78 59.12 58.37 58.73 916,115 -0.05(-0.09%)
Dec 27, 2010 58.59 59.00 58.44 58.78 728,469 +0.04(+0.06%)
Dec 23, 2010 58.72 59.01 58.60 58.74 865,338 -0.15(-0.25%)
Dec 22, 2010 58.87 59.13 58.63 58.89 1,142,608 -0.09(-0.15%)
Dec 21, 2010 58.42 59.40 58.30 58.98 1,302,518 +0.76(+1.30%)
Dec 20, 2010 58.32 58.43 57.66 58.22 1,766,303 +0.00(+0.00%)
Dec 17, 2010 57.92 58.57 57.56 58.22 3,752,131 -0.15(-0.25%)
Dec 16, 2010 57.75 58.63 57.56 58.36 1,621,826 +0.71(+1.24%)
Dec 15, 2010 57.48 58.16 57.42 57.65 1,592,278 +0.04(+0.08%)
Dec 14, 2010 57.52 57.79 57.28 57.61 1,002,756 +0.29(+0.50%)
Dec 13, 2010 57.53 57.63 57.06 57.32 1,221,755 -0.04(-0.06%)
Dec 10, 2010 57.23 57.42 56.71 57.36 1,441,509 +0.26(+0.46%)
Dec 09, 2010 56.78 57.31 56.59 57.09 1,754,787 +0.45(+0.79%)
Dec 08, 2010 56.12 56.67 55.93 56.64 1,512,250 +0.53(+0.94%)
Dec 07, 2010 56.14 56.35 55.84 56.12 1,623,705 +0.36(+0.65%)
Dec 06, 2010 56.03 56.15 55.62 55.76 1,904,880 -0.30(-0.54%)
Dec 03, 2010 55.54 56.11 55.40 56.06 1,023,943 +0.40(+0.71%)
Dec 02, 2010 55.10 55.67 54.96 55.66 1,886,833 +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.