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 (%)
Apr 30, 2007 39.91 40.08 38.66 38.75 1,885,148 -1.27(-3.17%)
Apr 27, 2007 40.11 40.35 39.76 40.01 2,267,072 -0.22(-0.56%)
Apr 26, 2007 41.46 41.46 40.06 40.24 3,088,809 -0.90(-2.18%)
Apr 25, 2007 40.94 42.17 40.85 41.14 7,351,127 +4.07(+10.97%)
Apr 24, 2007 37.54 37.59 36.46 37.07 1,961,236 -0.44(-1.18%)
Apr 23, 2007 37.47 38.30 37.27 37.51 2,048,534 -0.07(-0.17%)
Apr 20, 2007 38.40 39.12 37.40 37.58 2,779,054 +0.39(+1.05%)
Apr 19, 2007 36.53 37.22 36.14 37.19 1,405,630 +0.14(+0.39%)
Apr 18, 2007 36.81 37.38 36.72 37.04 1,797,334 +0.21(+0.57%)
Apr 17, 2007 37.33 37.37 36.66 36.83 1,472,160 -0.49(-1.32%)
Apr 16, 2007 36.12 37.35 36.06 37.33 1,867,026 +1.21(+3.35%)
Apr 13, 2007 35.66 36.14 35.59 36.11 1,192,736 +0.53(+1.49%)
Apr 12, 2007 34.69 35.60 34.35 35.59 1,662,237 +0.91(+2.61%)
Apr 11, 2007 35.19 35.46 34.64 34.68 1,381,161 -0.61(-1.73%)
Apr 10, 2007 35.17 35.51 35.04 35.29 1,324,407 -0.04(-0.12%)
Apr 09, 2007 35.51 36.00 35.30 35.33 1,305,004 -0.07(-0.18%)
Apr 05, 2007 35.30 35.43 35.09 35.40 798,324 -0.12(-0.33%)
Apr 04, 2007 35.69 35.76 35.19 35.51 1,377,272 -0.09(-0.24%)
Apr 03, 2007 34.53 35.69 34.51 35.60 1,909,454 +1.17(+3.41%)
Apr 02, 2007 34.79 34.79 34.35 34.43 1,992,583 -0.40(-1.14%)
Mar 30, 2007 34.42 35.08 34.23 34.82 1,479,228 +0.34(+0.99%)
Mar 29, 2007 34.48 34.67 33.95 34.48 1,989,580 -0.06(-0.17%)
Mar 28, 2007 34.82 35.11 34.29 34.54 1,724,724 -0.51(-1.47%)
Mar 27, 2007 35.26 35.44 34.90 35.06 1,365,978 -0.43(-1.21%)
Mar 26, 2007 35.91 35.91 34.90 35.48 1,293,035 -0.30(-0.83%)
Mar 23, 2007 35.34 36.00 35.34 35.78 1,341,428 +0.57(+1.63%)
Mar 22, 2007 35.77 36.01 34.98 35.21 1,960,300 -0.41(-1.16%)
Mar 21, 2007 34.65 35.63 34.14 35.62 1,966,521 +1.05(+3.04%)
Mar 20, 2007 34.50 34.96 34.28 34.57 1,548,774 +0.07(+0.21%)
Mar 19, 2007 34.48 34.67 34.14 34.50 1,910,295 +0.09(+0.25%)
Mar 16, 2007 34.28 34.61 34.05 34.41 2,689,103 -0.04(-0.13%)
Mar 15, 2007 34.22 34.61 34.13 34.46 1,945,495 +0.31(+0.91%)
Mar 14, 2007 33.97 34.22 33.43 34.14 3,296,188 +0.27(+0.79%)
Mar 13, 2007 35.11 35.10 33.71 33.88 3,300,227 -1.23(-3.51%)
Mar 12, 2007 35.17 35.60 34.93 35.11 1,794,722 -0.13(-0.37%)
Mar 09, 2007 36.31 36.42 34.79 35.24 4,692,746 -1.79(-4.83%)
Mar 08, 2007 36.96 37.20 36.61 37.03 1,942,847 +0.38(+1.03%)
Mar 07, 2007 36.25 36.77 36.19 36.65 2,522,592 +0.08(+0.22%)
Mar 06, 2007 36.43 36.67 35.93 36.57 2,958,109 +0.36(+0.98%)
Mar 05, 2007 36.17 36.66 35.33 36.22 2,334,892 +0.00(+0.00%)
Mar 02, 2007 36.71 37.38 36.22 36.22 3,657,468 -0.72(-1.96%)
Mar 01, 2007 36.38 37.40 35.69 36.94 33,245,592 +0.01(+0.02%)
Feb 28, 2007 37.34 37.48 36.81 36.93 3,229,510 -0.50(-1.34%)
Feb 27, 2007 38.43 38.54 37.23 37.43 4,373,062 -0.54(-1.43%)
Feb 26, 2007 39.12 39.25 37.61 37.98 1,577,001 -1.09(-2.80%)
Feb 23, 2007 39.14 39.51 38.76 39.07 948,178 -0.06(-0.15%)
Feb 22, 2007 39.57 39.60 38.65 39.13 980,562 -0.28(-0.72%)
Feb 21, 2007 39.12 39.62 38.76 39.41 1,704,533 +0.25(+0.65%)
Feb 20, 2007 38.65 39.39 38.09 39.16 1,838,734 +0.96(+2.50%)
Feb 16, 2007 38.16 38.59 37.96 38.20 934,109 +0.13(+0.34%)
Feb 15, 2007 38.41 38.53 37.85 38.07 1,171,490 -0.43(-1.11%)
Feb 14, 2007 37.51 38.56 37.40 38.50 1,819,807 +1.05(+2.81%)
Feb 13, 2007 36.76 37.50 36.43 37.45 2,050,132 +0.18(+0.49%)
Feb 12, 2007 37.31 37.78 37.04 37.27 1,346,791 -0.27(-0.71%)
Feb 09, 2007 38.09 38.35 37.27 37.54 1,647,668 -0.51(-1.35%)
Feb 08, 2007 38.34 38.41 37.95 38.05 1,504,659 -0.25(-0.66%)
Feb 07, 2007 37.51 38.69 37.45 38.30 2,584,096 +0.63(+1.67%)
Feb 06, 2007 37.80 37.97 37.33 37.67 1,691,939 -0.12(-0.33%)
Feb 05, 2007 38.21 38.25 37.58 37.80 1,801,491 -0.54(-1.40%)
Feb 02, 2007 38.06 38.49 37.65 38.33 1,834,525 +0.21(+0.55%)
Feb 01, 2007 37.72 38.30 37.14 38.12 6,454,119 -0.43(-1.13%)
Jan 31, 2007 34.35 38.77 34.27 38.56 21,190,888 +6.84(+21.57%)
Jan 30, 2007 31.14 31.72 31.14 31.72 1,550,452 +0.50(+1.60%)
Jan 29, 2007 30.87 31.56 30.82 31.22 1,606,041 +0.09(+0.30%)
Jan 26, 2007 31.13 31.28 30.82 31.12 1,419,392 +0.04(+0.12%)
Jan 25, 2007 31.59 31.64 30.81 31.08 2,068,867 -0.67(-2.12%)
Jan 24, 2007 31.57 32.05 31.47 31.76 1,333,282 +0.23(+0.74%)
Jan 23, 2007 31.43 31.91 31.22 31.53 1,493,698 -0.12(-0.39%)
Jan 22, 2007 32.46 32.51 31.32 31.65 2,468,688 -0.62(-1.93%)
Jan 19, 2007 31.88 32.43 31.82 32.27 1,293,677 +0.33(+1.04%)
Jan 18, 2007 32.16 32.75 31.93 31.94 1,652,858 -0.08(-0.25%)
Jan 17, 2007 32.06 32.53 31.96 32.02 1,396,804 -0.17(-0.52%)
Jan 16, 2007 32.26 32.82 31.85 32.19 1,774,408 -0.14(-0.43%)
Jan 12, 2007 31.96 32.40 31.93 32.32 1,315,301 +0.40(+1.25%)
Jan 11, 2007 31.46 31.95 31.41 31.93 1,766,297 +0.62(+1.97%)
Jan 10, 2007 31.22 31.47 30.90 31.31 2,302,053 -0.17(-0.55%)
Jan 09, 2007 31.35 31.78 31.13 31.48 2,639,438 +0.09(+0.30%)
Jan 08, 2007 31.16 31.63 31.06 31.39 2,100,659 +0.19(+0.60%)
Jan 05, 2007 31.61 31.68 31.14 31.20 1,982,457 -0.32(-1.01%)
Jan 04, 2007 31.17 31.75 30.89 31.52 3,752,320 +0.14(+0.44%)
Jan 03, 2007 30.62 31.73 30.52 31.38 4,708,966 +1.75(+5.89%)
Dec 29, 2006 29.67 30.11 29.48 29.64 1,496,478 -0.02(-0.07%)
Dec 28, 2006 29.38 29.78 29.22 29.66 1,426,087 +0.10(+0.34%)
Dec 27, 2006 29.57 29.95 29.34 29.56 1,060,247 +0.20(+0.67%)
Dec 26, 2006 28.70 29.37 28.70 29.36 1,920,336 +0.78(+2.71%)
Dec 22, 2006 29.37 29.57 28.58 28.58 2,486,288 -0.91(-3.10%)
Dec 21, 2006 29.73 30.08 29.24 29.50 1,412,362 -0.24(-0.80%)
Dec 20, 2006 29.64 29.91 29.29 29.74 2,126,467 +0.02(+0.07%)
Dec 19, 2006 29.97 30.00 29.29 29.72 2,657,590 -0.40(-1.32%)
Dec 18, 2006 31.17 31.38 30.01 30.11 2,978,025 -1.03(-3.30%)
Dec 15, 2006 31.50 31.90 31.10 31.14 2,655,326 -0.29(-0.92%)
Dec 14, 2006 30.72 31.68 30.63 31.43 1,681,382 +0.85(+2.77%)
Dec 13, 2006 31.08 31.08 30.40 30.58 2,166,116 -0.32(-1.03%)
Dec 12, 2006 30.60 30.91 30.44 30.90 2,238,771 +0.08(+0.26%)
Dec 11, 2006 30.48 31.16 30.32 30.82 1,942,857 +0.33(+1.07%)
Dec 08, 2006 30.67 31.06 30.39 30.50 1,480,129 -0.28(-0.92%)
Dec 07, 2006 31.11 31.29 30.60 30.78 1,881,050 -0.30(-0.96%)
Dec 06, 2006 31.12 31.17 30.97 31.08 1,210,150 -0.08(-0.26%)
Dec 05, 2006 31.26 31.41 30.65 31.16 2,082,321 -0.01(-0.02%)
Dec 04, 2006 31.89 32.15 31.05 31.16 4,022,078 -0.34(-1.08%)
Dec 01, 2006 31.69 32.18 31.12 31.51 2,540,807 -0.39(-1.23%)
Nov 30, 2006 31.88 32.14 31.57 31.90 1,613,362 -0.16(-0.50%)
Nov 29, 2006 32.29 32.74 31.68 32.06 2,271,163 -0.03(-0.09%)
Nov 28, 2006 31.71 32.20 31.25 32.09 2,836,062 +0.07(+0.20%)
Nov 27, 2006 30.60 32.21 30.55 32.02 4,275,389 +1.13(+3.66%)
Nov 24, 2006 30.60 31.13 30.60 30.89 374,535 -0.06(-0.19%)
Nov 22, 2006 30.93 31.06 30.44 30.95 1,143,440 -0.09(-0.28%)
Nov 21, 2006 30.80 31.03 30.75 31.03 2,052,189 +0.05(+0.16%)
Nov 20, 2006 30.53 31.26 30.53 30.98 2,435,390 -0.61(-1.93%)
Nov 17, 2006 31.90 32.23 31.17 31.59 2,040,357 -0.33(-1.04%)
Nov 16, 2006 31.33 31.94 31.32 31.93 2,250,335 +0.83(+2.68%)
Nov 15, 2006 30.67 31.27 30.62 31.09 1,256,132 +0.33(+1.06%)
Nov 14, 2006 30.72 30.87 30.16 30.77 2,301,682 -0.15(-0.49%)
Nov 13, 2006 29.98 30.92 29.98 30.92 2,598,476 +0.76(+2.52%)
Nov 10, 2006 29.77 30.36 29.72 30.16 1,022,561 +0.44(+1.49%)
Nov 09, 2006 30.19 30.35 29.62 29.72 1,424,028 -0.59(-1.94%)
Nov 08, 2006 30.05 30.57 29.99 30.30 1,323,212 -0.29(-0.95%)
Nov 07, 2006 30.22 31.13 30.10 30.59 1,561,847 +0.14(+0.45%)
Nov 06, 2006 30.22 31.04 30.22 30.45 1,798,449 +0.59(+1.97%)
Nov 03, 2006 30.15 30.37 29.77 29.87 1,447,994 -0.04(-0.12%)
Nov 02, 2006 29.89 30.35 29.43 29.90 3,510,355 -0.16(-0.53%)
Nov 01, 2006 30.58 30.73 29.98 30.06 3,856,312 -0.19(-0.62%)
Oct 31, 2006 31.17 31.33 30.08 30.25 3,820,560 -0.88(-2.84%)
Oct 30, 2006 31.08 31.31 30.59 31.14 2,242,644 +0.14(+0.47%)
Oct 27, 2006 31.40 31.50 30.98 30.99 1,897,706 -0.70(-2.20%)
Oct 26, 2006 31.43 32.13 31.16 31.69 1,870,595 -0.11(-0.34%)
Oct 25, 2006 32.07 32.95 31.16 31.80 5,069,616 +0.95(+3.08%)
Oct 24, 2006 30.75 31.05 30.52 30.85 2,687,792 -0.12(-0.37%)
Oct 23, 2006 31.17 31.71 30.53 30.96 3,070,313 -0.54(-1.70%)
Oct 20, 2006 31.41 31.79 31.29 31.50 2,996,017 +0.23(+0.74%)
Oct 19, 2006 28.90 31.33 28.90 31.27 4,106,820 +1.77(+6.00%)
Oct 18, 2006 30.56 30.90 28.94 29.50 4,099,816 -0.80(-2.65%)
Oct 17, 2006 31.21 31.35 30.19 30.30 3,105,589 -1.33(-4.22%)
Oct 16, 2006 31.16 31.87 31.16 31.64 1,795,045 +0.39(+1.25%)
Oct 13, 2006 31.16 31.79 31.02 31.24 1,662,787 -0.10(-0.32%)
Oct 12, 2006 31.24 31.71 31.11 31.35 1,743,479 +0.11(+0.35%)
Oct 11, 2006 32.03 32.09 31.01 31.24 2,153,742 -0.95(-2.95%)
Oct 10, 2006 31.92 32.82 31.89 32.19 2,085,715 +0.42(+1.32%)
Oct 09, 2006 32.00 32.05 31.35 31.77 3,022,918 -0.20(-0.63%)
Oct 06, 2006 32.94 32.98 31.87 31.97 1,545,635 -1.07(-3.25%)
Oct 05, 2006 32.43 33.10 32.27 33.04 1,857,013 +0.43(+1.31%)
Oct 04, 2006 31.42 32.99 31.14 32.61 2,037,652 +1.03(+3.26%)
Oct 03, 2006 31.20 31.95 30.98 31.59 1,752,484 +0.43(+1.37%)
Oct 02, 2006 32.42 32.42 31.15 31.16 1,968,258 -1.15(-3.57%)
Sep 29, 2006 32.07 32.33 31.47 32.31 1,995,081 +0.06(+0.18%)
Sep 28, 2006 32.69 33.18 31.90 32.25 2,533,022 -0.58(-1.77%)
Sep 27, 2006 32.46 32.90 32.11 32.83 1,405,979 +0.30(+0.91%)
Sep 26, 2006 31.53 32.56 31.14 32.53 1,594,181 +0.88(+2.79%)
Sep 25, 2006 31.60 31.82 30.87 31.65 1,636,136 +0.19(+0.60%)
Sep 22, 2006 31.88 32.12 31.34 31.46 1,498,115 -0.67(-2.08%)
Sep 21, 2006 32.87 33.26 31.98 32.13 1,473,624 -0.52(-1.60%)
Sep 20, 2006 32.82 33.70 32.35 32.65 1,499,194 +0.08(+0.24%)
Sep 19, 2006 32.38 32.59 31.74 32.57 2,025,036 +0.21(+0.65%)
Sep 18, 2006 32.88 33.22 32.26 32.36 1,558,631 -0.63(-1.91%)
Sep 15, 2006 33.08 33.83 32.61 32.99 3,798,556 +0.12(+0.35%)
Sep 14, 2006 33.59 33.74 32.61 32.88 1,739,015 -0.93(-2.74%)
Sep 13, 2006 33.07 34.41 33.03 33.80 1,748,672 +0.63(+1.90%)
Sep 12, 2006 31.70 33.22 31.27 33.17 1,682,258 +1.19(+3.72%)
Sep 11, 2006 31.07 32.00 30.26 31.98 2,613,253 +0.65(+2.08%)
Sep 08, 2006 31.57 31.89 31.13 31.33 1,929,494 -0.36(-1.12%)
Sep 07, 2006 31.35 32.30 31.16 31.69 1,843,232 +0.30(+0.97%)
Sep 06, 2006 32.60 32.69 31.34 31.38 2,213,115 -1.24(-3.80%)
Sep 05, 2006 33.48 33.51 32.52 32.62 2,094,715 -0.75(-2.24%)
Sep 01, 2006 33.45 33.85 33.08 33.37 579,800 +0.16(+0.48%)
Aug 31, 2006 33.12 33.42 32.56 33.21 1,071,616 +0.33(+0.99%)
Aug 30, 2006 33.88 33.88 32.53 32.88 1,852,594 -0.96(-2.85%)
Aug 29, 2006 33.86 33.93 32.72 33.85 1,235,616 -0.10(-0.30%)
Aug 28, 2006 32.80 34.24 32.62 33.95 1,589,266 +1.28(+3.93%)
Aug 25, 2006 33.18 33.18 32.28 32.66 986,259 -0.47(-1.42%)
Aug 24, 2006 33.28 33.63 32.62 33.14 1,295,627 +0.14(+0.42%)
Aug 23, 2006 34.00 34.56 32.90 33.00 1,471,412 -1.11(-3.25%)
Aug 22, 2006 34.59 35.24 33.93 34.11 1,226,932 -0.67(-1.92%)
Aug 21, 2006 34.64 35.17 34.19 34.77 1,407,271 +0.04(+0.13%)
Aug 18, 2006 34.99 34.99 34.03 34.73 1,219,996 -0.15(-0.44%)
Aug 17, 2006 34.69 35.26 34.52 34.88 1,048,966 +0.17(+0.48%)
Aug 16, 2006 34.43 34.72 33.90 34.72 1,750,333 +0.61(+1.78%)
Aug 15, 2006 33.37 34.19 33.05 34.11 1,109,065 +1.41(+4.32%)
Aug 14, 2006 33.18 33.85 32.65 32.69 988,877 +0.22(+0.67%)
Aug 11, 2006 33.45 33.45 32.31 32.48 916,417 -0.90(-2.69%)
Aug 10, 2006 31.56 33.67 31.53 33.38 2,376,936 +1.75(+5.52%)
Aug 09, 2006 33.36 33.69 31.56 31.63 1,898,719 -1.32(-4.00%)
Aug 08, 2006 33.73 34.08 32.86 32.95 1,072,097 -0.72(-2.15%)
Aug 07, 2006 33.90 34.17 33.19 33.67 974,763 -0.40(-1.17%)
Aug 04, 2006 35.09 35.88 33.89 34.07 2,242,019 -0.54(-1.57%)
Aug 03, 2006 33.01 35.01 32.47 34.61 1,757,870 +1.59(+4.81%)
Aug 02, 2006 32.18 33.30 32.04 33.03 1,442,045 +0.72(+2.24%)
Aug 01, 2006 32.22 32.34 31.23 32.30 2,310,759 -0.88(-2.64%)
Jul 31, 2006 33.64 33.64 32.95 33.18 1,031,040 -0.45(-1.34%)
Jul 28, 2006 32.03 33.70 31.93 33.63 1,727,487 +1.89(+5.96%)
Jul 27, 2006 32.82 33.66 31.53 31.74 2,102,114 -1.09(-3.31%)
Jul 26, 2006 33.12 33.24 31.48 32.82 2,259,556 -0.29(-0.88%)
Jul 25, 2006 33.27 33.32 32.07 33.11 2,061,699 -0.42(-1.25%)
Jul 24, 2006 32.27 34.03 32.30 33.53 1,626,735 +1.27(+3.93%)
Jul 21, 2006 31.84 32.66 31.11 32.27 3,015,646 +0.28(+0.88%)
Jul 20, 2006 34.74 34.74 31.95 31.98 1,641,888 -2.78(-8.01%)
Jul 19, 2006 33.81 34.85 33.46 34.77 1,426,818 +0.96(+2.83%)
Jul 18, 2006 33.63 33.94 33.12 33.81 1,139,743 +0.21(+0.63%)
Jul 17, 2006 33.65 34.02 33.31 33.60 1,230,866 -0.10(-0.30%)
Jul 14, 2006 35.15 35.20 33.12 33.70 3,105,266 -1.33(-3.81%)
Jul 13, 2006 36.91 36.91 34.98 35.03 2,101,385 -1.80(-4.88%)
Jul 12, 2006 37.33 37.69 36.67 36.83 1,044,547 -0.65(-1.74%)
Jul 11, 2006 37.64 37.67 36.74 37.48 1,551,862 -0.10(-0.27%)
Jul 10, 2006 37.69 38.20 37.07 37.59 1,162,841 -0.04(-0.10%)
Jul 07, 2006 38.30 38.34 37.40 37.62 1,492,994 -0.83(-2.15%)
Jul 06, 2006 38.15 38.92 38.15 38.45 1,465,856 +0.22(+0.57%)
Jul 05, 2006 39.59 39.71 37.61 38.23 2,041,340 -1.48(-3.72%)
Jul 03, 2006 38.86 39.99 38.85 39.71 1,082,396 +1.08(+2.80%)
Jun 30, 2006 37.69 38.82 37.64 38.63 2,589,637 +0.99(+2.62%)
Jun 29, 2006 35.22 37.64 35.22 37.64 2,093,108 +2.70(+7.74%)
Jun 28, 2006 35.22 35.22 34.40 34.94 1,107,279 -0.05(-0.14%)
Jun 27, 2006 35.88 36.19 34.88 34.99 1,234,579 -0.80(-2.23%)
Jun 26, 2006 35.43 35.80 35.16 35.79 1,096,639 +0.45(+1.27%)
Jun 23, 2006 34.50 35.77 34.43 35.34 1,106,848 +0.60(+1.73%)
Jun 22, 2006 35.39 35.42 34.21 34.74 2,068,733 -0.94(-2.62%)
Jun 21, 2006 34.30 36.20 33.97 35.67 2,324,339 +1.61(+4.72%)
Jun 20, 2006 34.02 34.56 33.88 34.06 1,228,406 +0.04(+0.13%)
Jun 19, 2006 33.93 34.35 33.78 34.02 2,029,618 +0.25(+0.73%)
Jun 16, 2006 33.03 33.92 33.02 33.77 2,698,052 +0.67(+2.01%)
Jun 15, 2006 31.59 33.18 31.44 33.11 2,059,240 +1.79(+5.72%)
Jun 14, 2006 31.16 31.40 30.83 31.32 1,052,452 +0.09(+0.28%)
Jun 13, 2006 30.82 31.72 30.48 31.23 1,429,679 +0.21(+0.68%)
Jun 12, 2006 32.14 32.25 30.91 31.02 1,129,254 -0.57(-1.81%)
Jun 09, 2006 31.60 32.32 31.22 31.59 1,023,135 +0.17(+0.55%)
Jun 08, 2006 31.60 31.70 30.86 31.42 1,984,366 -0.45(-1.41%)
Jun 07, 2006 32.43 32.98 31.86 31.87 1,787,989 +0.41(+1.29%)
Jun 06, 2006 32.12 32.23 30.55 31.46 1,696,725 -0.67(-2.08%)
Jun 05, 2006 33.44 33.55 32.03 32.13 1,158,976 -1.20(-3.61%)
Jun 02, 2006 33.68 33.76 33.11 33.33 944,407 +0.25(+0.74%)
Jun 01, 2006 32.00 33.26 32.00 33.09 1,732,336 +1.17(+3.66%)
May 31, 2006 31.90 32.20 31.48 31.92 1,701,105 +0.01(+0.02%)
May 30, 2006 32.53 32.69 31.90 31.91 876,275 -0.81(-2.48%)
May 26, 2006 32.84 32.93 32.30 32.72 831,213 -0.04(-0.11%)
May 25, 2006 32.65 33.04 32.42 32.76 811,593 +0.14(+0.44%)
May 24, 2006 32.49 32.83 31.43 32.61 2,144,635 +0.12(+0.38%)
May 23, 2006 32.98 33.55 32.43 32.49 2,069,998 -0.09(-0.29%)
May 22, 2006 31.54 32.98 30.75 32.59 2,502,067 +0.65(+2.02%)
May 19, 2006 32.33 32.69 31.51 31.94 2,628,868 -0.36(-1.12%)
May 18, 2006 33.12 33.23 32.25 32.30 1,370,777 -0.82(-2.47%)
May 17, 2006 33.72 33.93 32.92 33.12 1,534,110 -0.54(-1.61%)
May 16, 2006 33.47 33.73 33.11 33.67 1,927,570 -0.18(-0.54%)
May 15, 2006 34.09 34.14 33.24 33.85 1,694,011 -0.36(-1.06%)
May 12, 2006 35.48 35.48 34.14 34.21 2,704,781 -1.20(-3.40%)
May 11, 2006 35.71 36.06 35.38 35.41 1,700,256 -0.46(-1.27%)
May 10, 2006 35.89 36.19 35.67 35.87 1,019,542 -0.09(-0.24%)
May 09, 2006 36.06 36.06 35.59 35.96 1,550,097 -0.07(-0.18%)
May 08, 2006 35.46 36.23 35.34 36.02 1,774,896 +0.75(+2.14%)
May 05, 2006 35.44 35.50 34.92 35.27 1,405,556 +0.30(+0.87%)
May 04, 2006 33.72 35.64 33.61 34.96 2,450,032 +1.56(+4.66%)
May 03, 2006 33.45 33.67 33.10 33.40 1,055,377 -0.15(-0.45%)
May 02, 2006 32.88 33.70 32.45 33.56 1,662,717 +0.80(+2.43%)
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.