C.H. Robinson Worldwide (NQ: CHRW )

89.17 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.44 54.36 52.44 54.18 2,312,006 +1.76(+3.36%)
May 30, 2007 51.55 52.42 51.18 52.42 1,291,825 +0.79(+1.53%)
May 29, 2007 51.05 51.77 51.00 51.63 935,171 +0.54(+1.06%)
May 25, 2007 51.07 51.58 50.94 51.09 633,518 +0.09(+0.18%)
May 24, 2007 52.31 52.81 50.60 51.00 1,337,430 -1.15(-2.21%)
May 23, 2007 52.29 53.07 52.12 52.15 1,520,147 +0.06(+0.12%)
May 22, 2007 52.16 52.92 51.92 52.09 924,100 -0.37(-0.71%)
May 21, 2007 52.30 52.66 51.85 52.46 884,494 +0.10(+0.19%)
May 18, 2007 52.25 52.75 51.80 52.36 1,560,235 +0.23(+0.44%)
May 17, 2007 52.88 53.01 52.10 52.13 796,774 -0.97(-1.83%)
May 16, 2007 53.06 53.41 52.35 53.10 947,639 +0.37(+0.70%)
May 15, 2007 53.21 53.61 52.51 52.73 778,294 -0.40(-0.75%)
May 14, 2007 53.58 54.12 52.51 53.13 815,334 -0.47(-0.88%)
May 11, 2007 53.44 54.01 52.77 53.60 952,376 -0.03(-0.06%)
May 10, 2007 55.66 55.76 53.35 53.63 1,162,297 -2.13(-3.82%)
May 09, 2007 55.96 56.32 55.39 55.76 1,206,068 -0.55(-0.98%)
May 08, 2007 55.48 56.52 55.05 56.31 1,201,029 +0.56(+1.00%)
May 07, 2007 55.94 56.36 55.31 55.75 878,158 +0.44(+0.80%)
May 04, 2007 55.91 56.00 54.86 55.31 674,653 -0.26(-0.47%)
May 03, 2007 55.60 56.16 55.12 55.57 1,033,131 +0.31(+0.56%)
May 02, 2007 55.00 55.84 54.08 55.26 1,457,630 +1.36(+2.52%)
May 01, 2007 53.64 54.54 53.35 53.90 1,540,557 +0.44(+0.82%)
Apr 30, 2007 55.06 55.30 53.34 53.46 1,366,279 -1.75(-3.17%)
Apr 27, 2007 55.34 55.67 54.86 55.21 1,643,082 -0.31(-0.56%)
Apr 26, 2007 57.20 57.20 55.27 55.52 2,238,644 -1.24(-2.18%)
Apr 25, 2007 56.49 58.19 56.36 56.76 5,327,799 +5.61(+10.97%)
Apr 24, 2007 51.80 51.86 50.30 51.15 1,421,425 -0.61(-1.18%)
Apr 23, 2007 51.70 52.84 51.42 51.76 1,484,695 -0.09(-0.17%)
Apr 20, 2007 52.98 53.98 51.61 51.85 2,014,146 +0.54(+1.05%)
Apr 19, 2007 50.40 51.36 49.87 51.31 1,018,744 +0.20(+0.39%)
Apr 18, 2007 50.79 51.57 50.66 51.11 1,302,635 +0.29(+0.57%)
Apr 17, 2007 51.51 51.56 50.58 50.82 1,066,962 -0.68(-1.32%)
Apr 16, 2007 49.84 51.53 49.76 51.50 1,353,145 +1.67(+3.35%)
Apr 13, 2007 49.20 49.87 49.11 49.83 864,447 +0.73(+1.49%)
Apr 12, 2007 47.87 49.12 47.39 49.10 1,204,722 +1.25(+2.61%)
Apr 11, 2007 48.56 48.92 47.80 47.85 1,001,010 -0.84(-1.73%)
Apr 10, 2007 48.52 49.00 48.35 48.69 959,877 -0.06(-0.12%)
Apr 09, 2007 49.00 49.67 48.71 48.75 945,814 -0.09(-0.18%)
Apr 05, 2007 48.70 48.89 48.41 48.84 578,593 -0.16(-0.33%)
Apr 04, 2007 49.24 49.34 48.56 49.00 998,191 -0.12(-0.24%)
Apr 03, 2007 47.65 49.24 47.61 49.12 1,383,895 +1.62(+3.41%)
Apr 02, 2007 48.00 48.00 47.39 47.50 1,444,144 -0.55(-1.14%)
Mar 30, 2007 47.49 48.40 47.23 48.05 1,072,085 +0.47(+0.99%)
Mar 29, 2007 47.57 47.83 46.85 47.58 1,441,967 -0.08(-0.17%)
Mar 28, 2007 48.05 48.44 47.31 47.66 1,250,010 -0.71(-1.47%)
Mar 27, 2007 48.65 48.90 48.16 48.37 990,006 -0.59(-1.21%)
Mar 26, 2007 49.55 49.55 48.15 48.96 937,140 -0.41(-0.83%)
Mar 23, 2007 48.76 49.67 48.76 49.37 972,213 +0.79(+1.63%)
Mar 22, 2007 49.35 49.69 48.27 48.58 1,420,746 -0.57(-1.16%)
Mar 21, 2007 47.81 49.16 47.11 49.15 1,425,255 +1.45(+3.04%)
Mar 20, 2007 47.60 48.23 47.30 47.70 1,122,489 +0.10(+0.21%)
Mar 19, 2007 47.57 47.83 47.10 47.60 1,384,505 +0.12(+0.25%)
Mar 16, 2007 47.30 47.75 46.98 47.48 1,948,953 -0.06(-0.13%)
Mar 15, 2007 47.21 47.76 47.09 47.54 1,410,016 +0.43(+0.91%)
Mar 14, 2007 46.87 47.22 46.13 47.11 2,388,944 +0.37(+0.79%)
Mar 13, 2007 48.44 48.43 46.51 46.74 2,391,871 -1.70(-3.51%)
Mar 12, 2007 48.53 49.12 48.20 48.44 1,300,742 -0.18(-0.37%)
Mar 09, 2007 50.10 50.25 48.00 48.62 3,401,112 -2.47(-4.83%)
Mar 08, 2007 51.00 51.33 50.51 51.09 1,408,097 +0.52(+1.03%)
Mar 07, 2007 50.02 50.74 49.93 50.57 1,828,273 +0.11(+0.22%)
Mar 06, 2007 50.27 50.60 49.57 50.46 2,143,918 +0.49(+0.98%)
Mar 05, 2007 49.90 50.58 48.75 49.97 1,692,235 +0.00(+0.00%)
Mar 02, 2007 50.65 51.57 49.97 49.97 2,650,785 -1.00(-1.96%)
Mar 01, 2007 50.20 51.61 49.25 50.97 24,095,058 +0.01(+0.02%)
Feb 28, 2007 51.52 51.71 50.79 50.96 2,340,618 -0.69(-1.34%)
Feb 27, 2007 53.02 53.17 51.37 51.65 3,169,418 -0.75(-1.43%)
Feb 26, 2007 53.98 54.16 51.89 52.40 1,142,947 -1.51(-2.80%)
Feb 23, 2007 54.01 54.52 53.48 53.91 687,201 -0.08(-0.15%)
Feb 22, 2007 54.60 54.64 53.33 53.99 710,672 -0.39(-0.72%)
Feb 21, 2007 53.97 54.67 53.48 54.38 1,235,377 +0.35(+0.65%)
Feb 20, 2007 53.33 54.35 52.56 54.03 1,332,640 +1.32(+2.50%)
Feb 16, 2007 52.65 53.24 52.37 52.71 677,005 +0.18(+0.34%)
Feb 15, 2007 53.00 53.16 52.22 52.53 849,049 -0.59(-1.11%)
Feb 14, 2007 51.76 53.21 51.61 53.12 1,318,923 +1.45(+2.81%)
Feb 13, 2007 50.72 51.74 50.26 51.67 1,485,853 +0.25(+0.49%)
Feb 12, 2007 51.48 52.13 51.10 51.42 976,100 -0.37(-0.71%)
Feb 09, 2007 52.55 52.91 51.42 51.79 1,194,163 -0.71(-1.35%)
Feb 08, 2007 52.90 53.00 52.36 52.50 1,090,516 -0.35(-0.66%)
Feb 07, 2007 51.76 53.38 51.67 52.85 1,872,848 +0.87(+1.67%)
Feb 06, 2007 52.15 52.39 51.50 51.98 1,226,249 -0.17(-0.33%)
Feb 05, 2007 52.72 52.77 51.85 52.15 1,305,648 -0.74(-1.40%)
Feb 02, 2007 52.51 53.11 51.95 52.89 1,329,590 +0.29(+0.55%)
Feb 01, 2007 52.04 52.84 51.25 52.60 4,677,684 -0.60(-1.13%)
Jan 31, 2007 47.39 53.50 47.29 53.20 15,358,296 +9.44(+21.57%)
Jan 30, 2007 42.96 43.77 42.96 43.76 1,123,705 +0.69(+1.60%)
Jan 29, 2007 42.59 43.54 42.53 43.07 1,163,994 +0.13(+0.30%)
Jan 26, 2007 42.95 43.16 42.53 42.94 1,028,718 +0.05(+0.12%)
Jan 25, 2007 43.58 43.66 42.51 42.89 1,499,431 -0.93(-2.12%)
Jan 24, 2007 43.56 44.22 43.42 43.82 966,309 +0.32(+0.74%)
Jan 23, 2007 43.37 44.03 43.07 43.50 1,082,572 -0.17(-0.39%)
Jan 22, 2007 44.79 44.86 43.22 43.67 1,789,205 -0.86(-1.93%)
Jan 19, 2007 43.99 44.75 43.91 44.53 937,605 +0.46(+1.04%)
Jan 18, 2007 44.38 45.19 44.06 44.07 1,197,925 -0.11(-0.25%)
Jan 17, 2007 44.23 44.89 44.10 44.18 1,012,347 -0.23(-0.52%)
Jan 16, 2007 44.51 45.28 43.95 44.41 1,286,019 -0.19(-0.43%)
Jan 12, 2007 44.10 44.70 44.05 44.60 953,277 +0.55(+1.25%)
Jan 11, 2007 43.41 44.09 43.34 44.05 1,280,141 +0.85(+1.97%)
Jan 10, 2007 43.07 43.42 42.63 43.20 1,668,435 -0.24(-0.55%)
Jan 09, 2007 43.25 43.85 42.95 43.44 1,912,958 +0.13(+0.30%)
Jan 08, 2007 43.00 43.64 42.85 43.31 1,522,473 +0.26(+0.60%)
Jan 05, 2007 43.62 43.71 42.96 43.05 1,436,805 -0.44(-1.01%)
Jan 04, 2007 43.01 43.81 42.62 43.49 2,719,530 +0.19(+0.44%)
Jan 03, 2007 42.25 43.78 42.11 43.30 3,412,868 +2.41(+5.89%)
Dec 29, 2006 40.94 41.54 40.68 40.89 1,084,587 -0.03(-0.07%)
Dec 28, 2006 40.54 41.09 40.32 40.92 1,033,570 +0.14(+0.34%)
Dec 27, 2006 40.80 41.33 40.48 40.78 768,424 +0.27(+0.67%)
Dec 26, 2006 39.60 40.53 39.60 40.51 1,391,782 +1.07(+2.71%)
Dec 22, 2006 40.53 40.80 39.44 39.44 1,801,961 -1.26(-3.10%)
Dec 21, 2006 41.02 41.51 40.35 40.70 1,023,623 -0.33(-0.80%)
Dec 20, 2006 40.90 41.27 40.42 41.03 1,541,177 +0.03(+0.07%)
Dec 19, 2006 41.35 41.40 40.41 41.00 1,926,114 -0.55(-1.32%)
Dec 18, 2006 43.01 43.30 41.41 41.55 2,158,352 -1.42(-3.30%)
Dec 15, 2006 43.46 44.01 42.91 42.97 1,924,473 -0.40(-0.92%)
Dec 14, 2006 42.38 43.71 42.26 43.37 1,218,598 +1.17(+2.77%)
Dec 13, 2006 42.89 42.89 41.94 42.20 1,569,913 -0.44(-1.03%)
Dec 12, 2006 42.22 42.65 42.00 42.64 1,622,571 +0.11(+0.26%)
Dec 11, 2006 42.05 43.00 41.83 42.53 1,408,104 +0.45(+1.07%)
Dec 08, 2006 42.32 42.86 41.93 42.08 1,072,738 -0.39(-0.92%)
Dec 07, 2006 42.93 43.17 42.22 42.47 1,363,309 -0.41(-0.96%)
Dec 06, 2006 42.94 43.01 42.73 42.88 877,068 -0.11(-0.26%)
Dec 05, 2006 43.13 43.34 42.28 42.99 1,509,182 -0.01(-0.02%)
Dec 04, 2006 44.00 44.36 42.84 43.00 2,915,039 -0.47(-1.08%)
Dec 01, 2006 43.72 44.40 42.94 43.47 1,841,474 -0.54(-1.23%)
Nov 30, 2006 43.99 44.35 43.56 44.01 1,169,300 -0.22(-0.50%)
Nov 29, 2006 44.55 45.18 43.71 44.23 1,646,047 -0.04(-0.09%)
Nov 28, 2006 43.75 44.43 43.12 44.27 2,055,463 +0.09(+0.20%)
Nov 27, 2006 42.22 44.44 42.15 44.18 3,098,629 +1.56(+3.66%)
Nov 24, 2006 42.22 42.95 42.22 42.62 271,448 -0.08(-0.19%)
Nov 22, 2006 42.67 42.85 42.00 42.70 828,719 -0.12(-0.28%)
Nov 21, 2006 42.50 42.82 42.43 42.82 1,487,344 +0.07(+0.16%)
Nov 20, 2006 42.13 43.13 42.13 42.75 1,765,072 -0.84(-1.93%)
Nov 17, 2006 44.01 44.47 43.01 43.59 1,478,768 -0.46(-1.04%)
Nov 16, 2006 43.23 44.07 43.22 44.05 1,630,952 +1.15(+2.68%)
Nov 15, 2006 42.32 43.15 42.25 42.90 910,394 +0.45(+1.06%)
Nov 14, 2006 42.38 42.60 41.62 42.45 1,668,166 -0.21(-0.49%)
Nov 13, 2006 41.36 42.66 41.36 42.66 1,883,270 +1.05(+2.52%)
Nov 10, 2006 41.07 41.89 41.01 41.61 741,111 +0.61(+1.49%)
Nov 09, 2006 41.66 41.87 40.87 41.00 1,032,078 -0.81(-1.94%)
Nov 08, 2006 41.46 42.18 41.38 41.81 959,011 -0.40(-0.95%)
Nov 07, 2006 41.69 42.95 41.53 42.21 1,131,964 +0.19(+0.45%)
Nov 06, 2006 41.70 42.83 41.69 42.02 1,303,443 +0.81(+1.97%)
Nov 03, 2006 41.60 41.90 41.07 41.21 1,049,448 -0.05(-0.12%)
Nov 02, 2006 41.24 41.88 40.60 41.26 2,544,163 -0.22(-0.53%)
Nov 01, 2006 42.20 42.40 41.36 41.48 2,794,899 -0.26(-0.62%)
Oct 31, 2006 43.01 43.23 41.50 41.74 2,768,987 -1.22(-2.84%)
Oct 30, 2006 42.89 43.20 42.21 42.96 1,625,378 +0.20(+0.47%)
Oct 27, 2006 43.32 43.46 42.74 42.76 1,375,381 -0.96(-2.20%)
Oct 26, 2006 43.37 44.33 43.00 43.72 1,355,732 -0.15(-0.34%)
Oct 25, 2006 44.25 45.46 43.00 43.87 3,674,252 +1.31(+3.08%)
Oct 24, 2006 42.43 42.84 42.11 42.56 1,948,003 -0.16(-0.37%)
Oct 23, 2006 43.01 43.75 42.12 42.72 2,225,239 -0.74(-1.70%)
Oct 20, 2006 43.34 43.86 43.17 43.46 2,171,392 +0.32(+0.74%)
Oct 19, 2006 39.88 43.23 39.88 43.14 2,976,457 +2.44(+6.00%)
Oct 18, 2006 42.17 42.63 39.93 40.70 2,971,381 -1.11(-2.65%)
Oct 17, 2006 43.06 43.25 41.66 41.81 2,250,805 -1.84(-4.22%)
Oct 16, 2006 43.00 43.97 43.00 43.65 1,300,976 +0.54(+1.25%)
Oct 13, 2006 43.00 43.86 42.80 43.11 1,205,121 -0.14(-0.32%)
Oct 12, 2006 43.11 43.75 42.92 43.25 1,263,603 +0.15(+0.35%)
Oct 11, 2006 44.20 44.28 42.79 43.10 1,560,945 -1.31(-2.95%)
Oct 10, 2006 44.04 45.29 44.00 44.41 1,511,642 +0.58(+1.32%)
Oct 09, 2006 44.15 44.22 43.26 43.83 2,190,889 -0.28(-0.63%)
Oct 06, 2006 45.45 45.51 43.97 44.11 1,120,214 -1.48(-3.25%)
Oct 05, 2006 44.75 45.67 44.52 45.59 1,345,888 +0.59(+1.31%)
Oct 04, 2006 43.35 45.52 42.97 45.00 1,476,808 +1.42(+3.26%)
Oct 03, 2006 43.05 44.08 42.74 43.58 1,270,130 +0.59(+1.37%)
Oct 02, 2006 44.73 44.73 42.98 42.99 1,426,514 -1.59(-3.57%)
Sep 29, 2006 44.25 44.61 43.42 44.58 1,445,954 +0.08(+0.18%)
Sep 28, 2006 45.11 45.78 44.01 44.50 1,835,832 -0.80(-1.77%)
Sep 27, 2006 44.79 45.40 44.30 45.30 1,018,997 +0.41(+0.91%)
Sep 26, 2006 43.50 44.93 42.96 44.89 1,155,398 +1.22(+2.79%)
Sep 25, 2006 43.60 43.91 42.59 43.67 1,185,805 +0.26(+0.60%)
Sep 22, 2006 43.99 44.32 43.24 43.41 1,085,773 -0.92(-2.08%)
Sep 21, 2006 45.35 45.89 44.13 44.33 1,068,023 -0.72(-1.60%)
Sep 20, 2006 45.28 46.50 44.64 45.05 1,086,555 +0.11(+0.24%)
Sep 19, 2006 44.67 44.97 43.79 44.94 1,467,664 +0.29(+0.65%)
Sep 18, 2006 45.36 45.84 44.51 44.65 1,129,633 -0.87(-1.91%)
Sep 15, 2006 45.64 46.68 44.99 45.52 2,753,040 +0.16(+0.35%)
Sep 14, 2006 46.35 46.56 45.00 45.36 1,260,368 -1.28(-2.74%)
Sep 13, 2006 45.63 47.48 45.58 46.64 1,267,367 +0.87(+1.90%)
Sep 12, 2006 43.74 45.83 43.15 45.77 1,219,233 +1.64(+3.72%)
Sep 11, 2006 42.87 44.15 41.75 44.13 1,893,980 +0.90(+2.08%)
Sep 08, 2006 43.56 44.00 42.95 43.23 1,398,419 -0.49(-1.12%)
Sep 07, 2006 43.25 44.57 43.00 43.72 1,335,900 +0.42(+0.97%)
Sep 06, 2006 44.98 45.10 43.24 43.30 1,603,976 -1.71(-3.80%)
Sep 05, 2006 46.19 46.24 44.87 45.01 1,518,165 -1.03(-2.24%)
Sep 01, 2006 46.15 46.71 45.64 46.04 420,216 +0.22(+0.48%)
Aug 31, 2006 45.70 46.11 44.92 45.82 776,664 +0.45(+0.99%)
Aug 30, 2006 46.74 46.74 44.88 45.37 1,342,685 -1.33(-2.85%)
Aug 29, 2006 46.72 46.82 45.15 46.70 895,525 -0.14(-0.30%)
Aug 28, 2006 45.25 47.25 45.01 46.84 1,151,836 +1.77(+3.93%)
Aug 25, 2006 45.78 45.78 44.54 45.07 714,801 -0.65(-1.42%)
Aug 24, 2006 45.92 46.40 45.01 45.72 939,018 +0.19(+0.42%)
Aug 23, 2006 46.91 47.69 45.40 45.53 1,066,420 -1.53(-3.25%)
Aug 22, 2006 47.73 48.62 46.82 47.06 889,231 -0.92(-1.92%)
Aug 21, 2006 47.80 48.52 47.17 47.98 1,019,933 +0.06(+0.13%)
Aug 18, 2006 48.28 48.28 46.96 47.92 884,204 -0.21(-0.44%)
Aug 17, 2006 47.86 48.65 47.63 48.13 760,248 +0.23(+0.48%)
Aug 16, 2006 47.50 47.91 46.78 47.90 1,268,571 +0.84(+1.78%)
Aug 15, 2006 46.04 47.17 45.60 47.06 803,806 +1.95(+4.32%)
Aug 14, 2006 45.78 46.71 45.05 45.11 716,698 +0.30(+0.67%)
Aug 11, 2006 46.16 46.16 44.58 44.81 664,182 -1.24(-2.69%)
Aug 10, 2006 43.55 46.46 43.50 46.05 1,722,707 +2.41(+5.52%)
Aug 09, 2006 46.03 46.49 43.55 43.64 1,376,115 -1.82(-4.00%)
Aug 08, 2006 46.54 47.02 45.34 45.46 777,013 -1.00(-2.15%)
Aug 07, 2006 46.78 47.14 45.79 46.46 706,469 -0.55(-1.17%)
Aug 04, 2006 48.42 49.50 46.76 47.01 1,624,925 -0.75(-1.57%)
Aug 03, 2006 45.55 48.30 44.80 47.76 1,274,033 +2.19(+4.81%)
Aug 02, 2006 44.40 45.95 44.21 45.57 1,045,136 +1.00(+2.24%)
Aug 01, 2006 44.45 44.62 43.09 44.57 1,674,745 -1.21(-2.64%)
Jul 31, 2006 46.41 46.41 45.46 45.78 747,256 -0.62(-1.34%)
Jul 28, 2006 44.20 46.50 44.06 46.40 1,252,013 +2.61(+5.96%)
Jul 27, 2006 45.29 46.44 43.50 43.79 1,523,527 -1.50(-3.31%)
Jul 26, 2006 45.70 45.87 43.43 45.29 1,637,635 -0.40(-0.88%)
Jul 25, 2006 45.90 45.97 44.25 45.69 1,494,236 -0.58(-1.25%)
Jul 24, 2006 44.52 46.95 44.56 46.27 1,178,992 +1.75(+3.93%)
Jul 21, 2006 43.93 45.07 42.92 44.52 2,185,618 +0.39(+0.88%)
Jul 20, 2006 47.93 47.94 44.09 44.13 1,189,974 -3.84(-8.01%)
Jul 19, 2006 46.65 48.09 46.17 47.97 1,034,100 +1.32(+2.83%)
Jul 18, 2006 46.40 46.83 45.70 46.65 826,040 +0.29(+0.63%)
Jul 17, 2006 46.43 46.94 45.96 46.36 892,082 -0.14(-0.30%)
Jul 14, 2006 48.50 48.57 45.70 46.50 2,250,571 -1.84(-3.81%)
Jul 13, 2006 50.93 50.93 48.26 48.34 1,522,999 -2.48(-4.88%)
Jul 12, 2006 51.51 52.00 50.60 50.82 757,046 -0.90(-1.74%)
Jul 11, 2006 51.93 51.97 50.69 51.72 1,124,727 -0.14(-0.27%)
Jul 10, 2006 52.00 52.71 51.15 51.86 842,780 -0.05(-0.10%)
Jul 07, 2006 52.85 52.90 51.61 51.91 1,082,062 -1.14(-2.15%)
Jul 06, 2006 52.64 53.70 52.64 53.05 1,062,393 +0.30(+0.57%)
Jul 05, 2006 54.63 54.79 51.89 52.75 1,479,481 -2.04(-3.72%)
Jul 03, 2006 53.62 55.18 53.61 54.79 784,477 +1.49(+2.80%)
Jun 30, 2006 52.00 53.56 51.94 53.30 1,876,864 +1.36(+2.62%)
Jun 29, 2006 48.60 51.94 48.60 51.94 1,517,000 +3.73(+7.74%)
Jun 28, 2006 48.60 48.60 47.47 48.21 802,511 -0.07(-0.14%)
Jun 27, 2006 49.50 49.94 48.12 48.28 894,773 -1.10(-2.23%)
Jun 26, 2006 48.88 49.39 48.51 49.38 794,800 +0.62(+1.27%)
Jun 23, 2006 47.60 49.35 47.51 48.76 802,199 +0.83(+1.73%)
Jun 22, 2006 48.83 48.87 47.20 47.93 1,499,334 -1.29(-2.62%)
Jun 21, 2006 47.32 49.95 46.87 49.22 1,684,587 +2.22(+4.72%)
Jun 20, 2006 46.94 47.68 46.74 47.00 890,299 +0.06(+0.13%)
Jun 19, 2006 46.81 47.39 46.61 46.94 1,470,985 +0.34(+0.73%)
Jun 16, 2006 45.57 46.80 45.56 46.60 1,955,439 +0.92(+2.01%)
Jun 15, 2006 43.59 45.78 43.38 45.68 1,492,454 +2.47(+5.72%)
Jun 14, 2006 43.00 43.32 42.54 43.21 762,775 +0.12(+0.28%)
Jun 13, 2006 42.52 43.77 42.06 43.09 1,036,174 +0.29(+0.68%)
Jun 12, 2006 44.34 44.50 42.65 42.80 818,438 -0.79(-1.81%)
Jun 09, 2006 43.60 44.59 43.07 43.59 741,527 +0.24(+0.55%)
Jun 08, 2006 43.60 43.74 42.58 43.35 1,438,188 -0.62(-1.41%)
Jun 07, 2006 44.75 45.50 43.96 43.97 1,295,862 +0.56(+1.29%)
Jun 06, 2006 44.32 44.47 42.15 43.41 1,229,718 -0.92(-2.08%)
Jun 05, 2006 46.14 46.29 44.19 44.33 839,979 -1.66(-3.61%)
Jun 02, 2006 46.47 46.58 45.69 45.99 684,468 +0.34(+0.74%)
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.