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 (%)
May 31, 2005 10.49 10.51 10.24 10.36 1,840,765 -0.17(-1.65%)
May 27, 2005 10.59 10.59 10.40 10.53 1,564,717 -0.17(-1.61%)
May 26, 2005 10.62 10.80 10.61 10.70 1,772,698 +0.12(+1.13%)
May 25, 2005 10.73 10.73 10.50 10.59 1,030,948 -0.16(-1.45%)
May 24, 2005 10.53 10.77 10.46 10.74 2,756,224 +0.24(+2.33%)
May 23, 2005 10.47 10.59 10.47 10.50 1,145,295 -0.01(-0.12%)
May 20, 2005 10.45 10.55 10.41 10.51 1,513,843 +0.02(+0.17%)
May 19, 2005 10.36 10.51 10.36 10.49 1,155,887 +0.10(+0.94%)
May 18, 2005 10.11 10.40 10.10 10.39 2,177,826 +0.30(+2.96%)
May 17, 2005 9.985 10.10 9.920 10.09 1,234,296 +0.05(+0.54%)
May 16, 2005 9.849 10.06 9.835 10.04 1,354,990 +0.18(+1.86%)
May 13, 2005 9.973 10.06 9.748 9.857 1,870,444 -0.11(-1.11%)
May 12, 2005 9.993 10.03 9.889 9.967 2,238,715 -0.05(-0.49%)
May 11, 2005 9.946 10.04 9.888 10.02 2,164,489 +0.09(+0.91%)
May 10, 2005 9.918 9.978 9.860 9.926 2,261,418 -0.08(-0.80%)
May 09, 2005 9.978 10.01 9.891 10.01 1,271,931 +0.01(+0.11%)
May 06, 2005 9.978 10.05 9.965 9.994 1,904,455 +0.02(+0.18%)
May 05, 2005 9.849 10.00 9.811 9.976 2,598,694 +0.11(+1.08%)
May 04, 2005 9.585 9.904 9.502 9.869 4,214,168 +0.32(+3.32%)
May 03, 2005 9.478 9.605 9.478 9.552 1,747,015 +0.05(+0.57%)
May 02, 2005 9.319 9.554 9.319 9.498 2,196,820 +0.15(+1.59%)
Apr 29, 2005 9.226 9.360 9.215 9.349 2,093,022 +0.15(+1.59%)
Apr 28, 2005 9.199 9.348 9.119 9.203 2,783,422 -0.01(-0.06%)
Apr 27, 2005 8.790 9.215 8.748 9.208 5,241,317 +0.64(+7.44%)
Apr 26, 2005 8.654 8.717 8.570 8.570 1,799,383 -0.13(-1.46%)
Apr 25, 2005 8.686 8.764 8.626 8.697 2,001,400 +0.05(+0.57%)
Apr 22, 2005 8.833 8.916 8.597 8.648 1,624,809 -0.23(-2.55%)
Apr 21, 2005 8.800 8.931 8.800 8.875 2,069,773 +0.14(+1.60%)
Apr 20, 2005 8.909 8.909 8.722 8.735 1,555,545 -0.14(-1.61%)
Apr 19, 2005 8.741 8.909 8.722 8.878 2,120,198 +0.14(+1.58%)
Apr 18, 2005 8.655 8.819 8.550 8.741 2,121,672 +0.07(+0.84%)
Apr 15, 2005 8.726 8.851 8.626 8.668 1,910,429 -0.04(-0.44%)
Apr 14, 2005 8.837 8.837 8.607 8.706 2,637,760 -0.10(-1.16%)
Apr 13, 2005 9.003 9.012 8.739 8.809 2,209,207 -0.23(-2.56%)
Apr 12, 2005 8.893 9.078 8.882 9.040 2,463,567 +0.12(+1.38%)
Apr 11, 2005 9.018 9.088 8.842 8.916 2,440,801 -0.07(-0.83%)
Apr 08, 2005 9.152 9.228 8.963 8.991 2,376,581 -0.22(-2.36%)
Apr 07, 2005 9.241 9.253 9.128 9.208 1,195,185 -0.00(-0.04%)
Apr 06, 2005 9.322 9.355 9.212 9.212 1,053,767 -0.07(-0.72%)
Apr 05, 2005 9.241 9.324 9.235 9.279 1,652,250 +0.04(+0.45%)
Apr 04, 2005 9.257 9.329 9.103 9.237 1,513,051 -0.04(-0.47%)
Apr 01, 2005 9.411 9.512 9.192 9.281 1,628,118 -0.06(-0.60%)
Mar 31, 2005 9.469 9.471 9.308 9.337 857,854 -0.10(-1.06%)
Mar 30, 2005 9.268 9.436 9.252 9.436 1,230,413 +0.18(+1.92%)
Mar 29, 2005 9.386 9.429 9.181 9.259 1,387,191 -0.11(-1.20%)
Mar 28, 2005 9.425 9.522 9.371 9.371 1,044,542 -0.05(-0.54%)
Mar 24, 2005 9.295 9.512 9.250 9.422 1,413,139 +0.12(+1.29%)
Mar 23, 2005 9.420 9.429 9.224 9.302 1,320,598 -0.11(-1.16%)
Mar 22, 2005 9.525 9.561 9.377 9.411 1,323,630 -0.09(-0.92%)
Mar 21, 2005 9.540 9.589 9.418 9.498 1,429,900 -0.06(-0.59%)
Mar 18, 2005 9.648 9.719 9.512 9.554 1,554,460 -0.09(-0.94%)
Mar 17, 2005 9.567 9.735 9.532 9.645 988,857 +0.07(+0.72%)
Mar 16, 2005 9.703 9.791 9.520 9.576 1,000,020 -0.16(-1.66%)
Mar 15, 2005 9.848 9.891 9.701 9.737 869,808 -0.09(-0.90%)
Mar 14, 2005 9.837 9.902 9.766 9.826 1,356,378 +0.04(+0.37%)
Mar 11, 2005 9.835 9.947 9.723 9.790 1,079,974 -0.01(-0.13%)
Mar 10, 2005 10.00 10.00 9.703 9.802 979,977 -0.14(-1.37%)
Mar 09, 2005 10.01 10.05 9.830 9.938 1,197,470 -0.04(-0.44%)
Mar 08, 2005 10.05 10.13 9.967 9.982 1,509,055 -0.06(-0.56%)
Mar 07, 2005 9.871 10.04 9.788 10.04 1,171,597 +0.21(+2.10%)
Mar 04, 2005 9.855 9.913 9.770 9.831 1,159,711 +0.06(+0.59%)
Mar 03, 2005 9.960 9.965 9.717 9.773 1,314,797 -0.14(-1.37%)
Mar 02, 2005 9.956 10.05 9.842 9.909 1,444,898 -0.06(-0.62%)
Mar 01, 2005 9.956 10.03 9.907 9.971 1,270,918 +0.04(+0.42%)
Feb 28, 2005 9.953 10.04 9.857 9.929 1,543,513 -0.00(-0.04%)
Feb 25, 2005 9.831 9.947 9.770 9.933 1,069,941 +0.11(+1.09%)
Feb 24, 2005 9.551 9.826 9.514 9.826 1,322,516 +0.22(+2.30%)
Feb 23, 2005 9.493 9.661 9.458 9.605 1,370,852 +0.19(+2.02%)
Feb 22, 2005 9.551 9.589 9.386 9.415 1,867,022 -0.18(-1.91%)
Feb 18, 2005 9.732 9.826 9.574 9.598 1,389,382 -0.11(-1.12%)
Feb 17, 2005 9.801 9.851 9.639 9.706 1,146,101 -0.09(-0.87%)
Feb 16, 2005 9.672 9.848 9.621 9.791 1,819,472 +0.11(+1.08%)
Feb 15, 2005 9.489 9.749 9.458 9.686 1,648,323 +0.25(+2.67%)
Feb 14, 2005 9.476 9.518 9.366 9.435 945,557 -0.05(-0.53%)
Feb 11, 2005 9.271 9.547 9.246 9.485 1,481,192 +0.21(+2.23%)
Feb 10, 2005 9.427 9.502 9.228 9.279 2,649,152 -0.14(-1.50%)
Feb 09, 2005 9.694 9.750 9.268 9.420 3,127,352 -0.25(-2.59%)
Feb 08, 2005 9.478 9.697 9.473 9.670 3,757,448 +0.19(+1.99%)
Feb 07, 2005 9.331 9.482 9.302 9.482 2,411,616 +0.17(+1.85%)
Feb 04, 2005 9.286 9.353 9.241 9.310 1,130,929 +0.01(+0.14%)
Feb 03, 2005 9.382 9.411 9.246 9.297 1,365,015 -0.07(-0.70%)
Feb 02, 2005 9.358 9.416 9.313 9.362 1,562,695 -0.01(-0.06%)
Feb 01, 2005 9.346 9.409 9.291 9.368 1,660,421 +0.04(+0.39%)
Jan 31, 2005 9.281 9.355 9.206 9.331 1,895,263 +0.13(+1.46%)
Jan 28, 2005 9.340 9.340 9.136 9.197 2,415,847 -0.11(-1.15%)
Jan 27, 2005 9.349 9.431 9.230 9.304 1,355,288 -0.08(-0.85%)
Jan 26, 2005 9.413 9.431 9.291 9.384 1,185,772 +0.05(+0.52%)
Jan 25, 2005 9.275 9.496 9.250 9.335 1,146,316 +0.09(+0.94%)
Jan 24, 2005 9.329 9.431 9.242 9.248 961,723 -0.07(-0.72%)
Jan 21, 2005 9.353 9.476 9.290 9.315 1,406,957 -0.03(-0.37%)
Jan 20, 2005 9.387 9.538 9.328 9.349 1,204,587 -0.05(-0.56%)
Jan 19, 2005 9.494 9.561 9.353 9.402 1,380,107 -0.07(-0.75%)
Jan 18, 2005 9.407 9.503 9.344 9.473 1,472,855 +0.05(+0.52%)
Jan 14, 2005 9.427 9.485 9.333 9.424 2,392,418 -0.01(-0.10%)
Jan 13, 2005 9.641 9.657 9.425 9.433 2,689,979 -0.25(-2.55%)
Jan 12, 2005 9.984 9.991 9.614 9.679 2,748,972 -0.32(-3.24%)
Jan 11, 2005 9.971 10.05 9.967 10.00 1,444,181 -0.02(-0.18%)
Jan 10, 2005 9.835 10.09 9.830 10.02 1,981,352 +0.16(+1.65%)
Jan 07, 2005 10.04 10.11 9.859 9.859 1,639,346 -0.13(-1.34%)
Jan 06, 2005 9.994 10.16 9.985 9.993 2,163,037 -0.00(-0.02%)
Jan 05, 2005 9.873 10.12 9.873 9.994 2,130,025 +0.09(+0.90%)
Jan 04, 2005 10.04 10.10 9.868 9.906 2,322,599 -0.04(-0.44%)
Jan 03, 2005 10.15 10.16 9.893 9.949 2,708,509 -0.11(-1.10%)
Dec 31, 2004 10.15 10.15 10.03 10.06 864,286 -0.12(-1.23%)
Dec 30, 2004 10.15 10.21 10.15 10.18 1,228,545 +0.00(+0.00%)
Dec 29, 2004 10.09 10.22 10.09 10.18 1,498,152 -0.03(-0.28%)
Dec 28, 2004 10.05 10.21 9.993 10.21 1,367,074 +0.24(+2.36%)
Dec 27, 2004 10.09 10.13 9.898 9.978 1,593,080 -0.10(-1.01%)
Dec 23, 2004 10.05 10.15 10.04 10.08 1,060,489 -0.01(-0.07%)
Dec 22, 2004 10.04 10.12 9.969 10.09 981,291 +0.08(+0.80%)
Dec 21, 2004 9.902 10.12 9.902 10.01 1,629,782 +0.11(+1.06%)
Dec 20, 2004 9.931 9.955 9.830 9.902 1,128,926 +0.04(+0.39%)
Dec 17, 2004 9.915 9.965 9.844 9.864 1,422,816 +0.05(+0.54%)
Dec 16, 2004 9.880 9.900 9.753 9.811 954,523 -0.07(-0.70%)
Dec 15, 2004 9.936 9.965 9.790 9.880 976,048 -0.09(-0.87%)
Dec 14, 2004 9.752 9.973 9.737 9.967 1,270,766 +0.19(+1.96%)
Dec 13, 2004 9.639 9.777 9.621 9.775 735,140 +0.14(+1.41%)
Dec 10, 2004 9.786 9.786 9.576 9.639 867,046 -0.17(-1.74%)
Dec 09, 2004 9.857 9.884 9.700 9.810 1,073,183 -0.06(-0.57%)
Dec 08, 2004 9.670 9.929 9.612 9.866 1,102,986 +0.25(+2.62%)
Dec 07, 2004 9.808 9.904 9.608 9.614 1,149,898 -0.20(-2.07%)
Dec 06, 2004 9.898 10.00 9.813 9.817 1,315,195 -0.07(-0.71%)
Dec 03, 2004 9.724 9.942 9.676 9.888 2,196,590 +0.12(+1.26%)
Dec 02, 2004 9.875 9.886 9.712 9.764 1,361,279 -0.11(-1.10%)
Dec 01, 2004 9.660 9.975 9.647 9.873 1,991,557 +0.13(+1.38%)
Nov 30, 2004 9.621 9.748 9.563 9.739 1,422,816 +0.10(+1.01%)
Nov 29, 2004 9.578 9.666 9.540 9.641 1,163,144 +0.07(+0.76%)
Nov 26, 2004 9.679 9.692 9.565 9.569 360,395 -0.10(-1.03%)
Nov 24, 2004 9.610 9.717 9.590 9.668 1,066,836 +0.11(+1.12%)
Nov 23, 2004 9.476 9.578 9.386 9.561 1,202,054 +0.03(+0.36%)
Nov 22, 2004 9.369 9.552 9.331 9.527 1,598,047 +0.15(+1.58%)
Nov 19, 2004 9.503 9.532 9.300 9.378 1,346,929 -0.11(-1.20%)
Nov 18, 2004 9.478 9.543 9.453 9.493 979,359 -0.00(-0.02%)
Nov 17, 2004 9.295 9.616 9.295 9.494 1,284,012 +0.16(+1.67%)
Nov 16, 2004 9.395 9.442 9.286 9.339 2,024,947 -0.10(-1.02%)
Nov 15, 2004 9.603 9.628 9.362 9.435 2,626,802 -0.44(-4.44%)
Nov 12, 2004 9.869 9.873 9.699 9.873 1,729,401 -0.10(-1.02%)
Nov 11, 2004 9.884 10.01 9.830 9.975 1,403,776 +0.11(+1.06%)
Nov 10, 2004 9.895 9.938 9.813 9.869 1,491,529 -0.02(-0.20%)
Nov 09, 2004 9.965 9.965 9.819 9.889 1,686,904 -0.05(-0.46%)
Nov 08, 2004 9.964 9.965 9.835 9.935 1,445,445 -0.01(-0.05%)
Nov 05, 2004 9.875 10.03 9.864 9.940 1,584,525 +0.10(+0.99%)
Nov 04, 2004 9.712 9.888 9.692 9.842 2,312,767 +0.15(+1.55%)
Nov 03, 2004 9.538 9.695 9.538 9.692 1,812,463 +0.20(+2.16%)
Nov 02, 2004 9.478 9.632 9.400 9.487 2,989,405 -0.20(-2.06%)
Nov 01, 2004 9.712 9.846 9.614 9.686 1,773,002 -0.09(-0.89%)
Oct 29, 2004 9.650 9.835 9.561 9.773 1,637,232 +0.06(+0.63%)
Oct 28, 2004 9.703 9.761 9.592 9.712 1,450,964 -0.04(-0.45%)
Oct 27, 2004 9.793 9.830 9.503 9.755 2,628,734 -0.05(-0.48%)
Oct 26, 2004 9.473 9.828 9.467 9.802 3,008,722 +0.32(+3.36%)
Oct 25, 2004 9.409 9.509 9.291 9.483 1,640,268 +0.10(+1.04%)
Oct 22, 2004 9.400 9.625 9.362 9.386 2,656,881 -0.09(-0.90%)
Oct 21, 2004 9.040 9.569 9.023 9.471 3,867,214 +0.33(+3.63%)
Oct 20, 2004 8.775 9.152 8.768 9.139 7,594,244 +0.68(+8.08%)
Oct 19, 2004 8.690 8.708 8.382 8.456 1,829,572 -0.25(-2.89%)
Oct 18, 2004 8.563 8.751 8.530 8.708 1,324,301 +0.14(+1.61%)
Oct 15, 2004 8.355 8.639 8.353 8.570 1,765,551 +0.21(+2.54%)
Oct 14, 2004 8.355 8.487 8.353 8.358 980,739 +0.03(+0.41%)
Oct 13, 2004 8.362 8.487 8.257 8.324 1,260,556 -0.09(-1.06%)
Oct 12, 2004 8.463 8.465 8.318 8.413 1,091,396 -0.06(-0.71%)
Oct 11, 2004 8.514 8.550 8.443 8.472 782,880 -0.01(-0.15%)
Oct 08, 2004 8.480 8.552 8.431 8.485 1,104,918 +0.02(+0.19%)
Oct 07, 2004 8.576 8.616 8.460 8.469 858,767 -0.14(-1.62%)
Oct 06, 2004 8.665 8.695 8.588 8.608 1,616,812 -0.05(-0.54%)
Oct 05, 2004 8.592 8.742 8.578 8.655 1,851,372 +0.08(+0.93%)
Oct 04, 2004 8.601 8.712 8.554 8.576 1,151,554 -0.05(-0.63%)
Oct 01, 2004 8.487 8.652 8.436 8.630 1,595,839 +0.22(+2.67%)
Sep 30, 2004 8.382 8.433 8.327 8.405 1,046,968 -0.00(-0.02%)
Sep 29, 2004 8.197 8.407 8.168 8.407 1,555,550 +0.19(+2.36%)
Sep 28, 2004 8.237 8.239 8.161 8.213 1,226,337 -0.01(-0.13%)
Sep 27, 2004 8.235 8.304 8.173 8.224 1,133,065 -0.04(-0.54%)
Sep 24, 2004 8.114 8.326 8.068 8.269 1,206,469 +0.18(+2.25%)
Sep 23, 2004 8.099 8.181 8.072 8.086 1,235,720 -0.05(-0.67%)
Sep 22, 2004 8.308 8.308 8.076 8.141 1,322,369 -0.16(-1.94%)
Sep 21, 2004 8.280 8.335 8.226 8.302 1,205,365 +0.07(+0.79%)
Sep 20, 2004 8.212 8.279 8.143 8.237 925,824 +0.05(+0.58%)
Sep 17, 2004 8.166 8.259 8.154 8.190 1,427,508 +0.06(+0.78%)
Sep 16, 2004 8.081 8.141 8.059 8.126 841,658 +0.06(+0.76%)
Sep 15, 2004 8.088 8.143 8.047 8.065 1,164,248 -0.01(-0.09%)
Sep 14, 2004 8.126 8.141 8.019 8.072 1,671,727 -0.05(-0.67%)
Sep 13, 2004 8.092 8.152 8.083 8.126 1,091,120 +0.03(+0.31%)
Sep 10, 2004 8.054 8.101 7.972 8.101 837,519 +0.07(+0.86%)
Sep 09, 2004 8.014 8.099 7.983 8.032 851,316 +0.04(+0.50%)
Sep 08, 2004 8.072 8.103 7.954 7.992 1,154,865 -0.07(-0.90%)
Sep 07, 2004 7.891 8.065 7.864 8.065 1,487,390 +0.21(+2.68%)
Sep 03, 2004 7.909 7.936 7.827 7.855 1,075,943 -0.05(-0.64%)
Sep 02, 2004 7.755 7.934 7.739 7.905 1,045,864 +0.15(+1.96%)
Sep 01, 2004 7.668 7.860 7.655 7.753 1,172,802 +0.02(+0.28%)
Aug 31, 2004 7.610 7.731 7.610 7.731 1,105,194 +0.11(+1.45%)
Aug 30, 2004 7.721 7.887 7.610 7.621 971,080 -0.14(-1.75%)
Aug 27, 2004 7.739 7.797 7.679 7.757 777,085 +0.06(+0.78%)
Aug 26, 2004 7.722 7.875 7.682 7.697 1,179,701 -0.06(-0.82%)
Aug 25, 2004 7.682 7.798 7.643 7.760 1,112,369 +0.11(+1.44%)
Aug 24, 2004 7.692 7.731 7.597 7.650 1,250,345 +0.03(+0.45%)
Aug 23, 2004 7.708 7.813 7.568 7.615 1,272,974 -0.09(-1.20%)
Aug 20, 2004 7.661 7.733 7.557 7.708 851,316 +0.05(+0.64%)
Aug 19, 2004 7.721 7.739 7.601 7.659 1,083,945 -0.08(-1.08%)
Aug 18, 2004 7.610 7.755 7.552 7.742 1,318,506 +0.10(+1.28%)
Aug 17, 2004 7.563 7.644 7.518 7.644 1,377,560 +0.07(+0.86%)
Aug 16, 2004 7.572 7.664 7.528 7.579 1,824,881 +0.04(+0.55%)
Aug 13, 2004 7.646 7.733 7.492 7.537 1,085,877 -0.08(-1.02%)
Aug 12, 2004 7.728 7.777 7.612 7.615 1,274,905 -0.16(-2.10%)
Aug 11, 2004 7.746 7.844 7.701 7.778 1,063,801 -0.01(-0.09%)
Aug 10, 2004 7.653 7.815 7.617 7.786 1,524,643 +0.17(+2.26%)
Aug 09, 2004 7.724 7.898 7.472 7.614 2,792,374 +0.14(+1.94%)
Aug 06, 2004 7.744 7.755 7.454 7.469 2,657,709 -0.29(-3.78%)
Aug 05, 2004 7.989 7.989 7.762 7.762 1,443,789 -0.23(-2.84%)
Aug 04, 2004 8.007 8.054 7.920 7.989 1,114,024 +0.01(+0.14%)
Aug 03, 2004 7.990 8.114 7.972 7.978 1,221,370 -0.04(-0.45%)
Aug 02, 2004 7.900 8.047 7.873 8.014 1,573,763 +0.09(+1.14%)
Jul 30, 2004 7.947 7.990 7.798 7.923 973,288 -0.05(-0.64%)
Jul 29, 2004 7.878 8.016 7.818 7.974 1,388,874 +0.14(+1.73%)
Jul 28, 2004 7.800 7.891 7.722 7.838 1,898,836 +0.00(+0.02%)
Jul 27, 2004 7.943 7.972 7.726 7.836 1,653,238 -0.07(-0.83%)
Jul 26, 2004 7.943 8.081 7.882 7.902 1,242,067 -0.05(-0.68%)
Jul 23, 2004 8.018 8.086 7.936 7.956 997,296 -0.08(-1.04%)
Jul 22, 2004 8.081 8.092 7.972 8.039 2,013,357 -0.03(-0.34%)
Jul 21, 2004 8.311 8.356 7.914 8.067 4,846,849 -0.38(-4.52%)
Jul 20, 2004 8.308 8.453 8.299 8.449 1,271,870 +0.15(+1.77%)
Jul 19, 2004 8.277 8.337 8.244 8.302 1,350,241 +0.09(+1.06%)
Jul 16, 2004 8.333 8.362 8.215 8.215 1,074,011 -0.12(-1.41%)
Jul 15, 2004 8.192 8.407 8.163 8.333 1,046,968 +0.12(+1.50%)
Jul 14, 2004 8.181 8.288 8.159 8.210 847,453 -0.02(-0.24%)
Jul 13, 2004 8.186 8.241 8.135 8.230 1,237,100 +0.05(+0.62%)
Jul 12, 2004 8.175 8.251 8.045 8.179 1,353,828 -0.01(-0.07%)
Jul 09, 2004 8.067 8.212 8.067 8.184 958,386 +0.08(+1.03%)
Jul 08, 2004 8.335 8.335 8.083 8.101 1,603,290 -0.22(-2.64%)
Jul 07, 2004 8.221 8.324 8.202 8.320 781,224 +0.09(+1.03%)
Jul 06, 2004 8.260 8.322 8.184 8.235 1,819,914 -0.02(-0.20%)
Jul 02, 2004 8.279 8.308 8.195 8.251 915,062 +0.00(+0.04%)
Jul 01, 2004 8.384 8.471 8.202 8.248 2,034,054 -0.06(-0.70%)
Jun 30, 2004 8.090 8.306 8.083 8.306 2,107,182 +0.11(+1.39%)
Jun 29, 2004 8.235 8.366 8.170 8.192 1,841,438 -0.08(-0.94%)
Jun 28, 2004 8.154 8.290 8.126 8.270 2,434,463 +0.13(+1.60%)
Jun 25, 2004 7.909 8.154 7.909 8.139 2,832,940 +0.22(+2.79%)
Jun 24, 2004 8.029 8.029 7.875 7.918 798,333 -0.09(-1.06%)
Jun 23, 2004 7.835 8.003 7.831 8.003 1,475,800 +0.16(+2.10%)
Jun 22, 2004 7.730 7.838 7.610 7.838 1,058,558 +0.12(+1.57%)
Jun 21, 2004 7.782 7.796 7.704 7.717 1,055,246 -0.07(-0.95%)
Jun 18, 2004 7.762 7.880 7.737 7.791 1,440,202 +0.00(+0.02%)
Jun 17, 2004 7.782 7.822 7.701 7.789 672,774 -0.02(-0.28%)
Jun 16, 2004 7.833 7.856 7.726 7.811 746,730 -0.01(-0.07%)
Jun 15, 2004 7.748 7.869 7.740 7.817 1,088,913 +0.14(+1.82%)
Jun 14, 2004 7.737 7.755 7.666 7.677 1,006,954 -0.07(-0.94%)
Jun 10, 2004 7.742 7.780 7.699 7.749 1,050,831 +0.05(+0.64%)
Jun 09, 2004 7.741 7.766 7.686 7.701 783,708 -0.10(-1.23%)
Jun 08, 2004 7.673 7.800 7.644 7.797 1,056,350 +0.13(+1.70%)
Jun 07, 2004 7.579 7.688 7.550 7.666 979,635 +0.12(+1.54%)
Jun 04, 2004 7.557 7.637 7.501 7.550 1,136,377 +0.03(+0.39%)
Jun 03, 2004 7.592 7.617 7.521 7.521 785,640 -0.10(-1.31%)
Jun 02, 2004 7.619 7.655 7.572 7.621 1,085,049 +0.03(+0.38%)
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.