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, 2005 29.74 29.77 29.24 29.34 916,495 -0.34(-1.15%)
Nov 29, 2005 29.73 30.05 29.63 29.68 1,116,992 +0.18(+0.61%)
Nov 28, 2005 30.06 30.12 29.42 29.50 1,120,425 -0.55(-1.83%)
Nov 25, 2005 30.03 30.11 29.77 30.05 204,954 +0.06(+0.19%)
Nov 23, 2005 29.92 30.21 29.65 29.99 1,400,835 +0.11(+0.36%)
Nov 22, 2005 29.70 30.00 29.38 29.88 1,732,786 +0.07(+0.24%)
Nov 21, 2005 29.07 29.83 29.03 29.81 1,654,531 +0.85(+2.95%)
Nov 18, 2005 28.29 29.03 28.29 28.95 2,290,956 +0.70(+2.49%)
Nov 17, 2005 27.58 28.32 27.39 28.25 1,396,737 +0.86(+3.15%)
Nov 16, 2005 27.50 27.68 27.19 27.39 1,417,398 +0.00(+0.00%)
Nov 15, 2005 27.95 28.00 27.19 27.39 2,462,957 -0.57(-2.02%)
Nov 14, 2005 28.46 28.61 27.74 27.95 2,487,938 -0.80(-2.80%)
Nov 11, 2005 28.36 28.94 28.21 28.76 1,136,014 +0.59(+2.08%)
Nov 10, 2005 27.50 28.17 27.24 28.17 1,178,671 +0.67(+2.42%)
Nov 09, 2005 26.96 27.51 26.79 27.50 1,572,804 +0.69(+2.57%)
Nov 08, 2005 26.74 26.88 26.39 26.82 1,098,878 +0.07(+0.27%)
Nov 07, 2005 26.22 26.80 26.21 26.74 1,482,381 +0.56(+2.13%)
Nov 04, 2005 26.87 27.03 25.87 26.19 2,391,027 -0.80(-2.98%)
Nov 03, 2005 26.55 27.50 26.42 26.99 2,310,958 +0.38(+1.44%)
Nov 02, 2005 26.01 26.80 25.87 26.61 2,156,480 +0.67(+2.57%)
Nov 01, 2005 25.43 26.08 25.43 25.94 2,000,345 +0.40(+1.56%)
Oct 31, 2005 24.90 25.70 24.80 25.54 1,335,910 +0.56(+2.23%)
Oct 28, 2005 24.12 25.16 23.84 24.98 1,953,822 +1.30(+5.47%)
Oct 27, 2005 24.22 24.22 23.53 23.69 779,568 -0.53(-2.18%)
Oct 26, 2005 24.09 24.56 23.78 24.22 1,599,586 +0.38(+1.58%)
Oct 25, 2005 23.04 23.88 23.04 23.84 1,467,334 +0.69(+2.97%)
Oct 24, 2005 22.47 23.26 22.27 23.15 1,138,361 +0.94(+4.24%)
Oct 21, 2005 22.38 22.57 22.10 22.21 2,326,558 +0.19(+0.86%)
Oct 20, 2005 22.26 22.59 21.84 22.02 1,974,668 -0.22(-0.98%)
Oct 19, 2005 22.89 22.89 21.88 22.24 2,151,234 +10.94(+96.89%)
Oct 14, 2005 11.32 11.35 11.10 11.29 1,909,845 -0.01(-0.10%)
Oct 13, 2005 11.58 11.58 11.23 11.31 2,287,536 -0.25(-2.15%)
Oct 12, 2005 11.70 11.89 11.47 11.55 2,572,160 -0.12(-1.04%)
Oct 11, 2005 11.42 11.73 11.33 11.68 1,866,249 +0.27(+2.37%)
Oct 10, 2005 11.41 11.47 11.33 11.41 1,307,375 +0.06(+0.53%)
Oct 07, 2005 11.33 11.44 11.18 11.35 849,563 +0.08(+0.74%)
Oct 06, 2005 11.37 11.56 11.16 11.26 1,610,445 -0.10(-0.89%)
Oct 05, 2005 11.57 11.60 11.31 11.36 1,143,333 -0.20(-1.77%)
Oct 04, 2005 11.68 11.79 11.57 11.57 882,689 -0.10(-0.90%)
Oct 03, 2005 11.65 11.79 11.55 11.67 1,786,398 +0.06(+0.51%)
Sep 30, 2005 11.42 11.65 11.31 11.61 2,006,792 +0.22(+1.89%)
Sep 29, 2005 11.06 11.40 11.03 11.40 1,915,925 +0.34(+3.06%)
Sep 28, 2005 11.14 11.14 10.99 11.06 1,082,318 +0.01(+0.08%)
Sep 27, 2005 10.97 11.12 10.89 11.05 1,601,524 +0.11(+1.04%)
Sep 26, 2005 11.03 11.07 10.83 10.94 1,027,313 -0.01(-0.10%)
Sep 23, 2005 10.95 11.06 10.89 10.95 1,083,038 -0.12(-1.05%)
Sep 22, 2005 11.06 11.10 10.79 11.06 1,966,181 -0.04(-0.34%)
Sep 21, 2005 11.08 11.22 10.98 11.10 1,156,696 +0.05(+0.49%)
Sep 20, 2005 11.10 11.17 11.01 11.05 1,667,769 -0.04(-0.33%)
Sep 19, 2005 11.05 11.12 11.01 11.08 970,180 -0.02(-0.20%)
Sep 16, 2005 11.16 11.19 10.94 11.10 3,178,987 -0.09(-0.79%)
Sep 15, 2005 11.26 11.29 11.06 11.19 1,903,053 -0.05(-0.45%)
Sep 14, 2005 11.23 11.32 11.16 11.24 1,000,310 +0.03(+0.24%)
Sep 13, 2005 11.25 11.29 11.14 11.22 1,038,978 -0.05(-0.42%)
Sep 12, 2005 11.21 11.36 11.16 11.26 960,163 +0.05(+0.42%)
Sep 09, 2005 11.15 11.27 11.08 11.22 1,355,453 +0.02(+0.15%)
Sep 08, 2005 11.07 11.24 11.07 11.20 2,376,827 -0.24(-2.09%)
Sep 07, 2005 11.37 11.44 11.26 11.44 972,631 +0.09(+0.81%)
Sep 06, 2005 11.32 11.45 11.22 11.35 1,227,174 +0.10(+0.89%)
Sep 02, 2005 11.42 11.48 11.23 11.25 918,593 -0.12(-1.05%)
Sep 01, 2005 11.19 11.44 11.14 11.37 2,585,694 +0.18(+1.65%)
Aug 31, 2005 10.92 11.18 10.81 11.18 1,440,654 +0.23(+2.13%)
Aug 30, 2005 10.99 11.02 10.82 10.95 1,116,452 -0.08(-0.76%)
Aug 29, 2005 10.91 11.05 10.83 11.03 1,023,116 +0.11(+1.05%)
Aug 26, 2005 11.05 11.06 10.84 10.92 2,264,082 -0.13(-1.20%)
Aug 25, 2005 10.92 11.07 10.89 11.05 1,579,229 +0.14(+1.31%)
Aug 24, 2005 10.77 11.05 10.72 10.91 2,217,504 +0.15(+1.38%)
Aug 23, 2005 10.86 10.86 10.73 10.76 1,828,594 -0.09(-0.83%)
Aug 22, 2005 10.76 10.86 10.70 10.85 1,553,590 +0.16(+1.54%)
Aug 19, 2005 10.69 10.76 10.66 10.68 994,529 +0.01(+0.10%)
Aug 18, 2005 10.58 10.74 10.51 10.67 1,025,822 +0.06(+0.53%)
Aug 17, 2005 10.57 10.66 10.50 10.62 1,403,480 +0.06(+0.57%)
Aug 16, 2005 10.72 10.72 10.52 10.56 1,089,325 -0.18(-1.67%)
Aug 15, 2005 10.69 10.76 10.60 10.74 1,276,358 +0.04(+0.41%)
Aug 12, 2005 10.67 10.77 10.58 10.69 1,610,323 -0.01(-0.14%)
Aug 11, 2005 10.76 10.86 10.65 10.71 1,749,845 +0.03(+0.24%)
Aug 10, 2005 10.74 10.87 10.62 10.68 1,527,256 -0.05(-0.42%)
Aug 09, 2005 10.81 10.84 10.68 10.73 1,348,390 -0.08(-0.77%)
Aug 08, 2005 10.85 10.88 10.76 10.81 1,700,801 -0.01(-0.07%)
Aug 05, 2005 10.89 10.95 10.78 10.82 1,499,933 -0.09(-0.83%)
Aug 04, 2005 11.10 11.13 10.85 10.91 2,038,867 -0.24(-2.19%)
Aug 03, 2005 11.27 11.29 11.06 11.15 1,589,072 -0.13(-1.15%)
Aug 02, 2005 11.32 11.35 11.23 11.28 1,560,810 -0.06(-0.54%)
Aug 01, 2005 11.33 11.42 11.21 11.35 1,950,269 +0.01(+0.13%)
Jul 29, 2005 11.31 11.38 11.16 11.33 2,414,164 +0.01(+0.10%)
Jul 28, 2005 11.23 11.33 11.16 11.32 1,678,109 +0.09(+0.81%)
Jul 27, 2005 11.16 11.50 11.05 11.23 6,412,338 +0.38(+3.52%)
Jul 26, 2005 10.81 10.99 10.75 10.85 2,266,630 +0.10(+0.94%)
Jul 25, 2005 10.90 10.96 10.72 10.75 1,448,231 -0.17(-1.58%)
Jul 22, 2005 10.87 10.99 10.77 10.92 1,198,550 +0.06(+0.53%)
Jul 21, 2005 10.91 10.91 10.70 10.86 2,775,428 -0.02(-0.20%)
Jul 20, 2005 10.73 10.91 10.72 10.88 1,587,979 +0.14(+1.33%)
Jul 19, 2005 10.82 10.86 10.67 10.74 1,276,568 -0.09(-0.85%)
Jul 18, 2005 10.90 10.92 10.81 10.83 1,057,110 -0.07(-0.61%)
Jul 15, 2005 10.86 10.91 10.81 10.90 1,569,814 +0.04(+0.37%)
Jul 14, 2005 10.82 10.90 10.75 10.86 1,156,713 +0.07(+0.69%)
Jul 13, 2005 10.81 10.84 10.74 10.78 1,043,219 -0.02(-0.15%)
Jul 12, 2005 10.72 10.87 10.66 10.80 2,081,723 +0.03(+0.32%)
Jul 11, 2005 10.49 10.77 10.45 10.77 2,537,272 +0.27(+2.57%)
Jul 08, 2005 10.38 10.54 10.28 10.50 2,607,081 -0.04(-0.41%)
Jul 07, 2005 10.51 10.59 10.41 10.54 1,192,092 -0.03(-0.33%)
Jul 06, 2005 10.66 10.68 10.53 10.57 997,028 -0.07(-0.65%)
Jul 05, 2005 10.59 10.68 10.40 10.64 930,457 +0.09(+0.86%)
Jul 01, 2005 10.56 10.59 10.43 10.55 910,026 +0.01(+0.12%)
Jun 30, 2005 10.62 10.66 10.54 10.54 1,604,346 -0.06(-0.55%)
Jun 29, 2005 10.43 10.64 10.42 10.60 1,670,207 +0.15(+1.40%)
Jun 28, 2005 10.34 10.48 10.30 10.45 1,755,362 +0.14(+1.35%)
Jun 27, 2005 10.16 10.33 10.15 10.31 1,618,838 +0.12(+1.23%)
Jun 24, 2005 10.26 10.37 10.14 10.19 1,672,937 -0.07(-0.72%)
Jun 23, 2005 10.32 10.41 10.20 10.26 1,700,605 -0.21(-1.99%)
Jun 22, 2005 10.46 10.54 10.37 10.47 902,187 +0.03(+0.24%)
Jun 21, 2005 10.46 10.51 10.36 10.44 656,602 -0.00(-0.03%)
Jun 20, 2005 10.48 10.50 10.39 10.45 1,451,386 -0.04(-0.35%)
Jun 17, 2005 10.37 10.51 10.30 10.48 2,832,456 +0.15(+1.47%)
Jun 16, 2005 10.11 10.33 10.09 10.33 1,255,151 +0.21(+2.06%)
Jun 15, 2005 10.09 10.13 9.958 10.12 1,113,197 +0.07(+0.74%)
Jun 14, 2005 10.02 10.07 10.01 10.05 1,541,196 +0.03(+0.27%)
Jun 13, 2005 9.984 10.14 9.891 10.02 1,087,000 +0.06(+0.64%)
Jun 10, 2005 10.07 10.07 9.928 9.958 1,027,139 -0.09(-0.87%)
Jun 09, 2005 10.03 10.09 9.955 10.05 1,427,316 -0.01(-0.07%)
Jun 08, 2005 10.25 10.25 10.03 10.05 1,521,993 -0.19(-1.84%)
Jun 07, 2005 10.37 10.45 10.23 10.24 1,153,659 -0.11(-1.10%)
Jun 06, 2005 10.32 10.38 10.32 10.35 768,701 +0.03(+0.32%)
Jun 03, 2005 10.40 10.43 10.31 10.32 1,109,500 -0.06(-0.56%)
Jun 02, 2005 10.44 10.49 10.36 10.38 1,199,224 -0.08(-0.76%)
Jun 01, 2005 10.35 10.50 10.33 10.46 1,326,951 +0.11(+1.03%)
May 31, 2005 10.49 10.51 10.24 10.35 1,841,742 -0.17(-1.65%)
May 27, 2005 10.59 10.59 10.39 10.53 1,565,548 -0.17(-1.61%)
May 26, 2005 10.61 10.79 10.60 10.70 1,773,639 +0.12(+1.13%)
May 25, 2005 10.72 10.72 10.49 10.58 1,031,496 -0.16(-1.45%)
May 24, 2005 10.52 10.76 10.46 10.74 2,757,688 +0.24(+2.33%)
May 23, 2005 10.47 10.59 10.47 10.49 1,145,904 -0.01(-0.12%)
May 20, 2005 10.44 10.55 10.41 10.50 1,514,646 +0.02(+0.17%)
May 19, 2005 10.35 10.50 10.35 10.49 1,156,500 +0.10(+0.94%)
May 18, 2005 10.11 10.40 10.10 10.39 2,178,982 +0.30(+2.96%)
May 17, 2005 9.980 10.09 9.915 10.09 1,234,951 +0.05(+0.54%)
May 16, 2005 9.844 10.05 9.830 10.03 1,355,709 +0.18(+1.86%)
May 13, 2005 9.967 10.05 9.743 9.851 1,871,437 -0.11(-1.11%)
May 12, 2005 9.987 10.03 9.884 9.962 2,239,904 -0.05(-0.49%)
May 11, 2005 9.940 10.03 9.882 10.01 2,165,638 +0.09(+0.91%)
May 10, 2005 9.913 9.973 9.855 9.920 2,262,618 -0.08(-0.80%)
May 09, 2005 9.973 10.01 9.886 10.000 1,272,606 +0.01(+0.11%)
May 06, 2005 9.973 10.05 9.960 9.989 1,905,466 +0.02(+0.18%)
May 05, 2005 9.844 9.996 9.806 9.971 2,600,074 +0.11(+1.08%)
May 04, 2005 9.580 9.899 9.497 9.864 4,216,406 +0.32(+3.32%)
May 03, 2005 9.473 9.600 9.473 9.547 1,747,943 +0.05(+0.57%)
May 02, 2005 9.314 9.549 9.314 9.493 2,197,986 +0.15(+1.59%)
Apr 29, 2005 9.221 9.355 9.210 9.344 2,094,134 +0.15(+1.59%)
Apr 28, 2005 9.194 9.343 9.114 9.198 2,784,901 -0.01(-0.06%)
Apr 27, 2005 8.785 9.210 8.743 9.203 5,244,100 +0.64(+7.44%)
Apr 26, 2005 8.649 8.712 8.566 8.566 1,800,338 -0.13(-1.46%)
Apr 25, 2005 8.682 8.759 8.622 8.693 2,002,463 +0.05(+0.57%)
Apr 22, 2005 8.828 8.912 8.593 8.644 1,625,672 -0.23(-2.55%)
Apr 21, 2005 8.796 8.926 8.796 8.870 2,070,872 +0.14(+1.60%)
Apr 20, 2005 8.904 8.904 8.718 8.731 1,556,371 -0.14(-1.61%)
Apr 19, 2005 8.736 8.904 8.718 8.874 2,121,324 +0.14(+1.58%)
Apr 18, 2005 8.651 8.814 8.546 8.736 2,122,799 +0.07(+0.84%)
Apr 15, 2005 8.721 8.846 8.622 8.664 1,911,444 -0.04(-0.44%)
Apr 14, 2005 8.832 8.832 8.602 8.702 2,639,161 -0.10(-1.16%)
Apr 13, 2005 8.999 9.008 8.734 8.804 2,210,380 -0.23(-2.56%)
Apr 12, 2005 8.888 9.073 8.877 9.035 2,464,876 +0.12(+1.38%)
Apr 11, 2005 9.013 9.084 8.837 8.912 2,442,097 -0.07(-0.83%)
Apr 08, 2005 9.147 9.223 8.959 8.986 2,377,843 -0.22(-2.36%)
Apr 07, 2005 9.236 9.248 9.123 9.203 1,195,820 -0.00(-0.04%)
Apr 06, 2005 9.317 9.350 9.207 9.207 1,054,327 -0.07(-0.72%)
Apr 05, 2005 9.236 9.319 9.231 9.274 1,653,127 +0.04(+0.45%)
Apr 04, 2005 9.252 9.325 9.098 9.232 1,513,854 -0.04(-0.47%)
Apr 01, 2005 9.406 9.507 9.187 9.276 1,628,982 -0.06(-0.60%)
Mar 31, 2005 9.464 9.466 9.303 9.332 858,309 -0.10(-1.06%)
Mar 30, 2005 9.263 9.431 9.247 9.431 1,231,067 +0.18(+1.92%)
Mar 29, 2005 9.381 9.424 9.176 9.254 1,387,928 -0.11(-1.20%)
Mar 28, 2005 9.420 9.516 9.366 9.366 1,045,097 -0.05(-0.54%)
Mar 24, 2005 9.290 9.507 9.245 9.417 1,413,889 +0.12(+1.29%)
Mar 23, 2005 9.415 9.424 9.219 9.297 1,321,299 -0.11(-1.16%)
Mar 22, 2005 9.520 9.556 9.372 9.406 1,324,333 -0.09(-0.92%)
Mar 21, 2005 9.535 9.583 9.413 9.493 1,430,660 -0.06(-0.59%)
Mar 18, 2005 9.643 9.714 9.507 9.549 1,555,286 -0.09(-0.94%)
Mar 17, 2005 9.562 9.730 9.527 9.640 989,382 +0.07(+0.72%)
Mar 16, 2005 9.698 9.786 9.515 9.571 1,000,551 -0.16(-1.66%)
Mar 15, 2005 9.842 9.886 9.696 9.732 870,270 -0.09(-0.90%)
Mar 14, 2005 9.832 9.897 9.761 9.821 1,357,098 +0.04(+0.37%)
Mar 11, 2005 9.830 9.942 9.717 9.784 1,080,548 -0.01(-0.13%)
Mar 10, 2005 9.996 9.996 9.698 9.797 980,498 -0.14(-1.37%)
Mar 09, 2005 10.00 10.04 9.824 9.933 1,198,106 -0.04(-0.44%)
Mar 08, 2005 10.05 10.12 9.962 9.976 1,509,856 -0.06(-0.56%)
Mar 07, 2005 9.866 10.03 9.783 10.03 1,172,219 +0.21(+2.10%)
Mar 04, 2005 9.850 9.908 9.765 9.826 1,160,327 +0.06(+0.59%)
Mar 03, 2005 9.955 9.960 9.712 9.768 1,315,495 -0.14(-1.37%)
Mar 02, 2005 9.951 10.05 9.837 9.904 1,445,666 -0.06(-0.62%)
Mar 01, 2005 9.951 10.02 9.902 9.966 1,271,593 +0.04(+0.42%)
Feb 28, 2005 9.947 10.04 9.851 9.924 1,544,333 -0.00(-0.04%)
Feb 25, 2005 9.826 9.942 9.765 9.928 1,070,509 +0.11(+1.09%)
Feb 24, 2005 9.545 9.821 9.509 9.821 1,323,218 +0.22(+2.30%)
Feb 23, 2005 9.488 9.656 9.453 9.600 1,371,580 +0.19(+2.02%)
Feb 22, 2005 9.545 9.583 9.381 9.410 1,868,013 -0.18(-1.91%)
Feb 18, 2005 9.727 9.821 9.569 9.593 1,390,120 -0.11(-1.12%)
Feb 17, 2005 9.795 9.846 9.634 9.701 1,146,710 -0.09(-0.87%)
Feb 16, 2005 9.667 9.842 9.616 9.786 1,820,438 +0.11(+1.08%)
Feb 15, 2005 9.484 9.744 9.453 9.681 1,649,198 +0.25(+2.67%)
Feb 14, 2005 9.471 9.513 9.361 9.430 946,060 -0.05(-0.53%)
Feb 11, 2005 9.267 9.542 9.241 9.480 1,481,978 +0.21(+2.23%)
Feb 10, 2005 9.422 9.497 9.223 9.274 2,650,559 -0.14(-1.50%)
Feb 09, 2005 9.689 9.745 9.263 9.415 3,129,013 -0.25(-2.59%)
Feb 08, 2005 9.473 9.692 9.468 9.665 3,759,443 +0.19(+1.99%)
Feb 07, 2005 9.326 9.477 9.297 9.477 2,412,897 +0.17(+1.85%)
Feb 04, 2005 9.281 9.348 9.236 9.305 1,131,530 +0.01(+0.14%)
Feb 03, 2005 9.377 9.406 9.241 9.292 1,365,740 -0.07(-0.70%)
Feb 02, 2005 9.353 9.411 9.308 9.357 1,563,524 -0.01(-0.06%)
Feb 01, 2005 9.341 9.404 9.286 9.363 1,661,303 +0.04(+0.39%)
Jan 31, 2005 9.276 9.350 9.201 9.326 1,896,269 +0.13(+1.46%)
Jan 28, 2005 9.335 9.335 9.131 9.192 2,417,130 -0.11(-1.15%)
Jan 27, 2005 9.344 9.426 9.225 9.299 1,356,008 -0.08(-0.85%)
Jan 26, 2005 9.408 9.426 9.286 9.379 1,186,402 +0.05(+0.52%)
Jan 25, 2005 9.270 9.491 9.245 9.330 1,146,925 +0.09(+0.94%)
Jan 24, 2005 9.325 9.426 9.238 9.243 962,233 -0.07(-0.72%)
Jan 21, 2005 9.348 9.471 9.285 9.310 1,407,705 -0.03(-0.37%)
Jan 20, 2005 9.382 9.533 9.323 9.344 1,205,227 -0.05(-0.56%)
Jan 19, 2005 9.489 9.556 9.348 9.397 1,380,840 -0.07(-0.75%)
Jan 18, 2005 9.402 9.498 9.339 9.468 1,473,637 +0.05(+0.52%)
Jan 14, 2005 9.422 9.480 9.328 9.419 2,393,689 -0.01(-0.10%)
Jan 13, 2005 9.636 9.652 9.420 9.428 2,691,408 -0.25(-2.55%)
Jan 12, 2005 9.978 9.986 9.609 9.674 2,750,432 -0.32(-3.24%)
Jan 11, 2005 9.966 10.04 9.962 9.998 1,444,948 -0.02(-0.18%)
Jan 10, 2005 9.830 10.09 9.824 10.02 1,982,404 +0.16(+1.65%)
Jan 07, 2005 10.03 10.10 9.853 9.853 1,640,217 -0.13(-1.34%)
Jan 06, 2005 9.989 10.16 9.980 9.987 2,164,186 -0.00(-0.02%)
Jan 05, 2005 9.868 10.11 9.868 9.989 2,131,156 +0.09(+0.90%)
Jan 04, 2005 10.04 10.09 9.862 9.900 2,323,833 -0.04(-0.44%)
Jan 03, 2005 10.15 10.16 9.888 9.944 2,709,948 -0.11(-1.10%)
Dec 31, 2004 10.14 10.14 10.03 10.05 864,745 -0.12(-1.23%)
Dec 30, 2004 10.14 10.21 10.14 10.18 1,229,198 +0.00(+0.00%)
Dec 29, 2004 10.09 10.21 10.08 10.18 1,498,947 -0.03(-0.28%)
Dec 28, 2004 10.04 10.21 9.987 10.21 1,367,800 +0.24(+2.36%)
Dec 27, 2004 10.09 10.12 9.893 9.973 1,593,926 -0.10(-1.01%)
Dec 23, 2004 10.04 10.14 10.03 10.07 1,061,053 -0.01(-0.07%)
Dec 22, 2004 10.04 10.12 9.964 10.08 981,812 +0.08(+0.80%)
Dec 21, 2004 9.897 10.11 9.897 10.00 1,630,647 +0.11(+1.06%)
Dec 20, 2004 9.926 9.949 9.824 9.897 1,129,525 +0.04(+0.39%)
Dec 17, 2004 9.909 9.960 9.839 9.859 1,423,572 +0.05(+0.54%)
Dec 16, 2004 9.875 9.895 9.748 9.806 955,030 -0.07(-0.70%)
Dec 15, 2004 9.931 9.960 9.784 9.875 976,566 -0.09(-0.87%)
Dec 14, 2004 9.746 9.967 9.732 9.962 1,271,441 +0.19(+1.96%)
Dec 13, 2004 9.634 9.772 9.616 9.770 735,530 +0.14(+1.41%)
Dec 10, 2004 9.781 9.781 9.571 9.634 867,506 -0.17(-1.74%)
Dec 09, 2004 9.851 9.879 9.694 9.804 1,073,753 -0.06(-0.57%)
Dec 08, 2004 9.665 9.924 9.607 9.861 1,103,572 +0.25(+2.62%)
Dec 07, 2004 9.803 9.899 9.603 9.609 1,150,509 -0.20(-2.07%)
Dec 06, 2004 9.893 9.998 9.808 9.812 1,315,893 -0.07(-0.71%)
Dec 03, 2004 9.719 9.936 9.670 9.882 2,197,757 +0.12(+1.26%)
Dec 02, 2004 9.870 9.880 9.707 9.759 1,362,002 -0.11(-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.