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, 2008 45.61 46.58 45.28 45.40 2,758,951 +0.01(+0.02%)
Apr 29, 2008 45.16 45.73 44.88 45.40 1,621,967 +0.14(+0.32%)
Apr 28, 2008 44.69 45.72 44.69 45.25 1,757,011 +0.11(+0.24%)
Apr 25, 2008 45.63 45.63 44.64 45.14 1,523,076 -0.59(-1.28%)
Apr 24, 2008 45.20 45.95 44.07 45.73 3,338,073 +0.58(+1.28%)
Apr 23, 2008 44.41 45.49 44.22 45.15 5,571,670 +2.15(+5.00%)
Apr 22, 2008 42.81 43.42 41.96 43.00 2,766,236 +0.09(+0.20%)
Apr 21, 2008 43.40 43.53 42.49 42.91 2,223,571 -0.70(-1.61%)
Apr 18, 2008 43.48 43.64 42.86 43.61 2,296,033 +1.20(+2.82%)
Apr 17, 2008 43.25 43.27 41.91 42.42 1,566,865 -0.92(-2.12%)
Apr 16, 2008 42.32 43.43 42.19 43.34 2,283,303 +1.14(+2.71%)
Apr 15, 2008 41.82 42.20 41.33 42.19 1,972,826 +0.49(+1.16%)
Apr 14, 2008 41.48 42.06 41.32 41.71 1,900,226 +0.14(+0.33%)
Apr 11, 2008 41.54 42.17 41.33 41.57 2,713,301 -0.26(-0.62%)
Apr 10, 2008 42.09 42.09 41.30 41.83 2,991,378 -0.15(-0.36%)
Apr 09, 2008 42.39 43.07 41.83 41.98 3,101,655 -0.51(-1.21%)
Apr 08, 2008 43.12 43.46 42.23 42.50 2,592,090 -0.84(-1.94%)
Apr 07, 2008 42.30 44.00 42.30 43.34 3,951,439 +0.64(+1.49%)
Apr 04, 2008 41.94 43.05 41.54 42.70 4,120,455 +1.09(+2.63%)
Apr 03, 2008 42.30 42.45 41.22 41.61 3,947,437 -0.85(-2.01%)
Apr 02, 2008 41.43 42.72 41.43 42.46 3,558,270 +1.00(+2.41%)
Apr 01, 2008 40.02 41.48 39.43 41.46 3,997,073 +2.06(+5.22%)
Mar 31, 2008 39.54 39.54 38.80 39.41 3,036,396 -0.14(-0.35%)
Mar 28, 2008 40.25 40.53 39.44 39.54 2,495,185 -0.34(-0.85%)
Mar 27, 2008 40.55 40.83 39.84 39.88 2,699,409 -0.85(-2.10%)
Mar 26, 2008 41.22 41.44 40.14 40.74 1,693,084 -0.57(-1.39%)
Mar 25, 2008 41.08 41.62 40.13 41.31 3,448,913 -0.59(-1.42%)
Mar 24, 2008 39.83 42.11 39.78 41.91 3,830,627 +2.05(+5.14%)
Mar 21, 2008 39.23 39.87 38.41 39.86 4,425,855 +0.00(+0.00%)
Mar 20, 2008 39.23 39.87 38.41 39.86 4,425,855 +1.32(+3.42%)
Mar 19, 2008 39.67 39.84 38.54 38.54 3,044,483 -0.94(-2.39%)
Mar 18, 2008 37.96 39.49 37.67 39.48 3,894,348 +2.15(+5.76%)
Mar 17, 2008 38.77 39.30 37.27 37.33 4,183,558 -0.82(-2.15%)
Mar 14, 2008 39.22 39.24 37.58 38.15 2,211,764 -0.73(-1.88%)
Mar 13, 2008 37.83 39.40 37.46 38.88 2,269,814 +0.63(+1.65%)
Mar 12, 2008 38.12 39.00 38.03 38.25 2,620,871 +0.09(+0.23%)
Mar 11, 2008 36.30 38.16 36.30 38.16 2,228,744 +2.04(+5.66%)
Mar 10, 2008 37.67 37.91 35.98 36.12 2,874,835 -1.54(-4.10%)
Mar 07, 2008 37.52 38.53 37.14 37.66 1,920,124 -0.07(-0.17%)
Mar 06, 2008 38.24 38.74 37.68 37.73 1,886,864 -0.52(-1.36%)
Mar 05, 2008 37.41 38.52 37.26 38.25 2,024,918 +0.84(+2.25%)
Mar 04, 2008 36.94 37.66 36.61 37.41 2,669,322 +0.17(+0.47%)
Mar 03, 2008 36.78 37.46 36.65 37.23 2,103,267 +0.46(+1.24%)
Feb 29, 2008 37.78 37.83 36.74 36.78 2,409,959 -1.58(-4.12%)
Feb 28, 2008 38.71 38.80 38.07 38.36 2,682,817 -0.65(-1.67%)
Feb 27, 2008 38.77 39.33 38.50 39.01 1,843,915 +0.25(+0.64%)
Feb 26, 2008 38.23 39.01 38.09 38.76 1,779,763 +0.35(+0.92%)
Feb 25, 2008 38.07 38.49 37.44 38.41 1,795,188 +0.41(+1.07%)
Feb 22, 2008 38.33 38.36 37.03 38.00 2,221,263 -0.14(-0.36%)
Feb 21, 2008 39.68 39.68 38.03 38.14 2,900,402 -1.19(-3.02%)
Feb 20, 2008 38.90 39.65 38.77 39.33 2,283,300 +0.29(+0.74%)
Feb 19, 2008 39.48 39.78 38.60 39.04 1,789,569 +0.04(+0.11%)
Feb 18, 2008 38.95 39.22 38.60 38.99 2,085,268 +0.00(+0.00%)
Feb 15, 2008 38.95 39.22 38.60 38.99 2,085,268 -0.14(-0.37%)
Feb 14, 2008 39.68 39.78 39.07 39.14 1,727,788 -0.70(-1.76%)
Feb 13, 2008 39.88 40.47 39.30 39.84 2,318,496 +0.26(+0.66%)
Feb 12, 2008 39.80 40.08 39.13 39.58 2,766,445 +0.14(+0.37%)
Feb 11, 2008 39.12 39.62 38.63 39.44 1,913,550 +0.28(+0.70%)
Feb 08, 2008 40.07 40.25 38.95 39.16 2,785,461 -1.12(-2.77%)
Feb 07, 2008 39.12 40.37 38.95 40.28 3,034,586 +1.06(+2.70%)
Feb 06, 2008 40.40 40.41 39.17 39.22 2,739,027 -0.44(-1.11%)
Feb 05, 2008 39.12 40.46 39.01 39.66 3,774,438 -0.07(-0.18%)
Feb 04, 2008 40.91 40.97 39.64 39.73 2,780,095 -1.03(-2.52%)
Feb 01, 2008 39.74 40.93 39.63 40.76 3,991,606 +0.53(+1.31%)
Jan 31, 2008 38.67 40.48 38.55 40.23 4,923,479 +1.15(+2.95%)
Jan 30, 2008 37.31 40.12 37.29 39.08 5,590,718 +2.27(+6.18%)
Jan 29, 2008 36.33 37.29 36.33 36.81 2,902,997 +0.37(+1.01%)
Jan 28, 2008 35.86 36.58 35.72 36.44 1,846,639 +0.49(+1.37%)
Jan 25, 2008 36.00 36.81 35.68 35.94 2,051,768 -0.09(-0.24%)
Jan 24, 2008 36.90 37.02 35.60 36.03 3,353,075 -0.92(-2.49%)
Jan 23, 2008 33.65 37.29 33.61 36.95 5,081,426 +2.60(+7.57%)
Jan 22, 2008 33.98 34.85 33.63 34.35 3,900,892 -0.83(-2.35%)
Jan 21, 2008 34.05 36.13 34.05 35.18 3,516,846 +0.00(+0.00%)
Jan 18, 2008 34.05 36.13 34.05 35.18 3,516,846 +0.86(+2.51%)
Jan 17, 2008 35.38 35.99 34.26 34.31 3,048,910 -1.18(-3.33%)
Jan 16, 2008 34.46 35.97 34.42 35.49 2,370,136 +0.85(+2.45%)
Jan 15, 2008 34.70 35.35 34.50 34.65 2,563,350 -0.38(-1.10%)
Jan 14, 2008 34.76 35.27 34.45 35.03 1,615,609 +0.66(+1.92%)
Jan 11, 2008 34.84 35.15 34.17 34.37 2,050,014 -0.71(-2.02%)
Jan 10, 2008 34.47 35.63 34.18 35.08 2,013,913 +0.25(+0.71%)
Jan 09, 2008 34.37 35.10 34.05 34.84 2,887,204 +0.53(+1.54%)
Jan 08, 2008 36.62 36.79 34.20 34.31 3,667,262 -2.36(-6.44%)
Jan 07, 2008 36.59 37.18 35.86 36.67 3,053,407 +0.47(+1.30%)
Jan 04, 2008 37.45 37.60 36.11 36.20 2,456,350 -1.43(-3.81%)
Jan 03, 2008 37.52 38.00 37.43 37.63 2,003,620 +0.05(+0.13%)
Jan 02, 2008 39.29 39.37 37.36 37.58 2,963,134 -1.62(-4.14%)
Jan 01, 2008 38.94 39.38 38.86 39.20 1,432,400 +0.00(+0.00%)
Dec 31, 2007 38.94 39.38 38.86 39.20 1,417,966 +0.07(+0.19%)
Dec 28, 2007 39.42 39.75 39.07 39.13 1,344,141 +0.18(+0.46%)
Dec 27, 2007 39.44 39.48 38.94 38.95 1,285,182 -0.52(-1.32%)
Dec 26, 2007 39.00 39.62 38.72 39.47 647,575 +0.28(+0.72%)
Dec 24, 2007 39.30 39.41 39.04 39.19 576,760 +0.07(+0.19%)
Dec 21, 2007 38.62 39.38 38.37 39.12 2,825,745 +0.76(+1.98%)
Dec 20, 2007 37.84 38.37 37.17 38.36 1,527,892 +0.92(+2.46%)
Dec 19, 2007 37.65 37.82 37.26 37.44 1,226,750 -0.19(-0.50%)
Dec 18, 2007 37.70 37.88 37.15 37.62 1,709,396 +0.32(+0.85%)
Dec 17, 2007 37.69 38.14 37.10 37.31 1,936,247 -0.01(-0.04%)
Dec 14, 2007 37.67 37.96 37.29 37.32 1,821,840 -0.71(-1.87%)
Dec 13, 2007 38.25 38.39 37.77 38.03 1,738,459 -0.14(-0.36%)
Dec 12, 2007 38.08 38.75 37.61 38.17 2,294,446 +0.30(+0.78%)
Dec 11, 2007 39.30 39.44 37.87 37.87 1,862,566 -1.43(-3.63%)
Dec 10, 2007 38.74 39.44 38.52 39.30 1,482,319 +0.27(+0.69%)
Dec 07, 2007 38.62 39.17 38.29 39.03 1,925,499 +0.61(+1.58%)
Dec 06, 2007 38.68 38.68 37.81 38.42 2,132,353 -0.30(-0.79%)
Dec 05, 2007 38.24 38.74 37.92 38.73 2,220,020 +0.31(+0.81%)
Dec 04, 2007 36.73 38.63 36.73 38.41 3,394,080 +1.31(+3.53%)
Dec 03, 2007 37.40 37.40 36.70 37.10 2,406,765 -0.24(-0.64%)
Nov 30, 2007 36.26 37.40 36.26 37.34 3,876,112 +0.93(+2.55%)
Nov 29, 2007 36.52 36.70 35.86 36.41 1,440,076 -0.22(-0.61%)
Nov 28, 2007 35.09 36.67 34.94 36.64 2,197,618 +1.73(+4.96%)
Nov 27, 2007 33.89 34.96 33.66 34.91 2,510,937 +1.27(+3.77%)
Nov 26, 2007 33.73 34.34 33.60 33.64 2,630,641 -0.33(-0.96%)
Nov 23, 2007 33.71 34.00 33.34 33.97 804,343 +0.35(+1.06%)
Nov 21, 2007 32.98 34.08 32.77 33.61 2,925,712 +0.35(+1.07%)
Nov 20, 2007 33.21 33.69 32.61 33.26 2,273,117 +0.04(+0.13%)
Nov 19, 2007 33.56 33.63 33.06 33.21 3,046,855 -0.56(-1.65%)
Nov 16, 2007 33.83 34.19 33.38 33.77 4,038,995 -0.11(-0.32%)
Nov 15, 2007 33.65 34.23 33.65 33.88 1,990,149 +0.18(+0.54%)
Nov 14, 2007 33.43 33.90 33.32 33.70 2,640,007 +0.09(+0.26%)
Nov 13, 2007 32.96 33.75 32.84 33.61 2,548,038 +0.89(+2.72%)
Nov 12, 2007 33.26 33.60 32.60 32.72 3,342,256 -0.60(-1.80%)
Nov 09, 2007 33.37 34.54 33.32 33.32 4,100,119 -1.08(-3.14%)
Nov 08, 2007 33.61 34.49 33.55 34.40 4,779,016 +0.79(+2.35%)
Nov 07, 2007 34.09 34.20 33.61 33.61 4,285,475 -0.70(-2.03%)
Nov 06, 2007 34.15 34.49 33.81 34.31 2,144,289 +0.02(+0.06%)
Nov 05, 2007 34.28 34.57 33.57 34.28 2,201,428 -0.08(-0.23%)
Nov 02, 2007 34.74 34.98 34.10 34.36 2,754,571 -0.03(-0.08%)
Nov 01, 2007 35.59 36.15 34.29 34.39 2,433,265 -1.77(-4.89%)
Oct 31, 2007 35.64 36.16 35.09 36.16 2,261,470 +0.61(+1.71%)
Oct 30, 2007 35.62 36.30 35.48 35.55 2,392,645 -0.23(-0.65%)
Oct 29, 2007 36.60 36.90 35.61 35.78 2,266,623 -0.83(-2.26%)
Oct 26, 2007 37.39 37.46 35.74 36.61 1,445,540 -0.33(-0.88%)
Oct 25, 2007 37.07 37.53 36.31 36.94 2,088,637 -0.12(-0.33%)
Oct 24, 2007 37.45 37.74 35.55 37.06 2,753,785 -0.49(-1.31%)
Oct 23, 2007 38.40 38.74 37.43 37.55 2,214,584 -0.90(-2.34%)
Oct 22, 2007 37.49 38.88 37.20 38.45 1,760,414 +0.96(+2.55%)
Oct 19, 2007 39.12 39.46 37.46 37.49 2,356,025 -1.69(-4.31%)
Oct 18, 2007 38.50 39.29 38.20 39.18 1,087,566 +0.62(+1.60%)
Oct 17, 2007 38.75 39.62 38.18 38.57 1,609,008 +0.25(+0.64%)
Oct 16, 2007 38.60 39.12 38.20 38.32 1,383,920 -0.39(-1.01%)
Oct 15, 2007 38.80 39.11 38.36 38.71 1,366,040 -0.20(-0.52%)
Oct 12, 2007 37.83 39.04 37.60 38.91 1,319,663 +1.27(+3.39%)
Oct 11, 2007 37.75 38.25 37.46 37.64 1,423,274 -0.12(-0.33%)
Oct 10, 2007 38.67 38.67 37.50 37.76 1,660,859 -1.00(-2.58%)
Oct 09, 2007 38.75 38.91 37.94 38.76 1,744,013 +0.30(+0.79%)
Oct 08, 2007 39.16 39.38 38.34 38.46 1,228,237 -0.84(-2.14%)
Oct 05, 2007 38.65 39.93 38.59 39.30 1,471,815 +0.85(+2.20%)
Oct 04, 2007 38.89 39.09 38.15 38.45 1,414,392 -0.42(-1.08%)
Oct 03, 2007 39.96 40.08 38.63 38.87 2,606,019 -1.21(-3.02%)
Oct 02, 2007 39.74 40.20 39.51 40.08 1,267,114 +0.22(+0.55%)
Oct 01, 2007 39.41 39.87 39.36 39.86 1,564,443 +0.54(+1.36%)
Sep 28, 2007 40.16 40.25 39.14 39.33 2,246,911 -0.75(-1.86%)
Sep 27, 2007 40.22 40.22 39.57 40.07 927,131 +0.13(+0.33%)
Sep 26, 2007 40.06 40.20 39.46 39.94 1,543,692 -0.12(-0.29%)
Sep 25, 2007 38.86 40.06 38.85 40.06 1,668,487 +0.96(+2.46%)
Sep 24, 2007 38.98 39.75 38.48 39.09 1,516,452 +0.01(+0.04%)
Sep 21, 2007 38.75 39.25 38.33 39.08 3,165,419 +0.62(+1.62%)
Sep 20, 2007 38.81 38.97 38.07 38.46 2,014,876 -0.66(-1.68%)
Sep 19, 2007 38.71 39.20 37.94 39.12 1,845,163 +0.59(+1.52%)
Sep 18, 2007 36.95 38.60 36.63 38.53 1,432,533 +1.76(+4.79%)
Sep 17, 2007 37.20 37.67 36.73 36.77 995,245 -0.72(-1.91%)
Sep 14, 2007 36.32 37.59 36.30 37.49 1,309,258 +0.83(+2.25%)
Sep 13, 2007 36.73 36.82 36.00 36.66 1,360,853 +0.30(+0.82%)
Sep 12, 2007 36.59 36.78 35.91 36.36 1,596,870 -0.24(-0.65%)
Sep 11, 2007 35.53 36.61 35.22 36.60 1,733,812 +1.33(+3.76%)
Sep 10, 2007 35.12 35.60 34.65 35.28 1,892,670 +0.40(+1.14%)
Sep 07, 2007 35.89 36.15 34.69 34.88 1,399,826 -1.43(-3.95%)
Sep 06, 2007 36.00 36.39 35.64 36.31 1,326,519 +0.56(+1.58%)
Sep 05, 2007 36.09 36.33 35.46 35.75 1,183,399 -0.54(-1.50%)
Sep 04, 2007 35.58 36.70 35.07 36.29 1,256,602 +0.77(+2.16%)
Aug 31, 2007 35.35 35.73 34.63 35.52 987,752 +0.49(+1.41%)
Aug 30, 2007 35.20 35.52 34.69 35.03 781,178 -0.30(-0.84%)
Aug 29, 2007 34.69 35.34 34.36 35.33 946,678 +0.85(+2.48%)
Aug 28, 2007 35.25 35.63 34.46 34.47 1,374,480 -0.88(-2.48%)
Aug 27, 2007 35.93 35.99 35.34 35.35 777,916 -0.57(-1.59%)
Aug 24, 2007 35.33 35.94 35.20 35.92 666,135 +0.57(+1.62%)
Aug 23, 2007 35.78 35.95 34.95 35.35 872,389 -0.28(-0.77%)
Aug 22, 2007 34.57 35.71 34.45 35.62 1,129,842 +1.17(+3.41%)
Aug 21, 2007 34.73 35.13 34.19 34.45 806,329 -0.47(-1.35%)
Aug 20, 2007 34.84 35.33 34.50 34.92 1,508,621 -0.04(-0.12%)
Aug 17, 2007 34.97 35.61 33.74 34.97 3,012,929 +0.85(+2.51%)
Aug 16, 2007 34.02 34.33 32.99 34.11 2,030,113 +0.32(+0.94%)
Aug 15, 2007 34.43 35.13 33.70 33.79 1,396,739 -0.52(-1.52%)
Aug 14, 2007 35.73 35.76 34.31 34.31 1,513,773 -1.27(-3.58%)
Aug 13, 2007 36.26 36.26 34.88 35.59 1,710,201 -0.43(-1.19%)
Aug 10, 2007 37.38 38.26 35.50 36.02 2,629,471 -1.36(-3.64%)
Aug 09, 2007 36.65 39.81 36.34 37.38 2,957,672 +0.13(+0.35%)
Aug 08, 2007 35.73 37.49 35.62 37.25 2,579,847 +1.39(+3.88%)
Aug 07, 2007 35.31 36.28 34.88 35.86 2,990,935 +0.26(+0.73%)
Aug 06, 2007 34.35 35.63 33.94 35.60 2,505,435 +1.52(+4.46%)
Aug 03, 2007 34.44 35.91 34.06 34.07 2,387,278 -1.81(-5.05%)
Aug 02, 2007 35.70 35.89 35.00 35.89 1,897,183 +0.28(+0.77%)
Aug 01, 2007 35.14 35.83 34.86 35.61 2,293,677 +0.37(+1.05%)
Jul 31, 2007 36.24 36.63 35.21 35.24 2,405,266 -1.12(-3.09%)
Jul 30, 2007 35.75 36.61 35.44 36.36 2,120,881 +0.66(+1.85%)
Jul 27, 2007 36.57 36.68 35.68 35.70 2,048,044 -0.30(-0.82%)
Jul 26, 2007 35.85 36.52 35.14 36.00 3,966,499 -0.24(-0.66%)
Jul 25, 2007 38.04 38.20 34.44 36.24 5,197,287 -1.80(-4.72%)
Jul 24, 2007 39.10 39.49 37.75 38.04 1,913,724 -0.98(-2.51%)
Jul 23, 2007 39.34 39.59 38.49 39.01 1,647,712 -0.12(-0.30%)
Jul 20, 2007 39.65 39.67 38.86 39.13 2,161,592 -0.37(-0.94%)
Jul 19, 2007 39.05 39.59 38.88 39.50 1,355,403 +0.59(+1.51%)
Jul 18, 2007 38.75 39.36 38.48 38.91 1,606,283 +0.12(+0.32%)
Jul 17, 2007 38.65 38.91 38.20 38.79 1,615,640 +0.20(+0.53%)
Jul 16, 2007 37.97 39.25 37.93 38.59 2,044,719 +0.72(+1.89%)
Jul 13, 2007 37.72 37.96 37.56 37.87 879,597 +0.02(+0.06%)
Jul 12, 2007 37.75 37.96 37.43 37.85 2,249,734 +0.14(+0.38%)
Jul 11, 2007 37.09 37.73 37.04 37.70 2,395,840 +0.49(+1.30%)
Jul 10, 2007 37.60 37.96 37.05 37.22 3,316,370 -0.35(-0.94%)
Jul 09, 2007 37.62 37.74 37.36 37.57 2,608,950 -0.09(-0.25%)
Jul 06, 2007 37.67 37.79 37.32 37.67 1,739,859 +0.00(+0.00%)
Jul 05, 2007 38.70 38.70 37.35 37.67 2,162,130 -0.91(-2.35%)
Jul 03, 2007 38.23 38.57 37.82 38.57 759,297 +0.45(+1.18%)
Jul 02, 2007 38.22 38.62 37.92 38.12 1,358,113 +0.08(+0.21%)
Jun 29, 2007 38.52 38.67 37.89 38.04 1,563,458 -0.46(-1.20%)
Jun 28, 2007 38.58 38.89 38.24 38.51 1,096,704 -0.07(-0.19%)
Jun 27, 2007 38.13 38.72 37.76 38.58 1,238,465 +0.12(+0.30%)
Jun 26, 2007 38.80 38.80 38.20 38.46 1,419,275 +0.01(+0.02%)
Jun 25, 2007 38.65 39.25 38.34 38.46 1,259,512 -0.17(-0.43%)
Jun 22, 2007 38.76 38.99 38.23 38.62 1,963,079 -0.49(-1.24%)
Jun 21, 2007 38.42 39.12 38.26 39.11 1,154,824 +0.69(+1.79%)
Jun 20, 2007 38.95 39.35 38.32 38.42 1,247,834 -0.38(-0.97%)
Jun 19, 2007 38.63 38.98 38.32 38.80 1,024,055 +0.17(+0.43%)
Jun 18, 2007 39.22 39.43 38.46 38.63 1,828,473 -1.04(-2.61%)
Jun 15, 2007 39.62 39.86 39.21 39.67 2,797,447 +0.49(+1.26%)
Jun 14, 2007 38.41 39.36 38.20 39.17 1,705,332 +0.77(+2.00%)
Jun 13, 2007 37.33 38.43 37.12 38.41 1,558,033 +1.10(+2.95%)
Jun 12, 2007 37.86 38.27 37.29 37.31 1,453,253 -0.85(-2.22%)
Jun 11, 2007 37.83 38.38 37.41 38.15 1,527,025 +0.20(+0.52%)
Jun 08, 2007 37.23 38.00 36.83 37.96 1,926,767 +0.80(+2.14%)
Jun 07, 2007 37.52 37.83 37.10 37.16 2,293,307 -0.31(-0.83%)
Jun 06, 2007 38.02 38.20 36.94 37.47 1,485,064 -0.66(-1.73%)
Jun 05, 2007 38.86 38.93 37.88 38.13 1,574,480 -0.73(-1.88%)
Jun 04, 2007 39.28 39.30 38.61 38.86 1,762,906 -0.46(-1.16%)
Jun 01, 2007 39.23 39.83 39.03 39.32 1,824,874 +0.07(+0.18%)
May 31, 2007 37.99 39.38 37.99 39.25 3,191,726 +1.27(+3.36%)
May 30, 2007 37.34 37.97 37.07 37.97 1,783,365 +0.57(+1.53%)
May 29, 2007 36.98 37.50 36.94 37.40 1,291,004 +0.39(+1.06%)
May 25, 2007 36.99 37.36 36.90 37.01 874,572 +0.07(+0.18%)
May 24, 2007 37.89 38.25 36.65 36.94 1,846,323 -0.83(-2.21%)
May 23, 2007 37.88 38.44 37.75 37.78 2,098,564 +0.04(+0.12%)
May 22, 2007 37.78 38.33 37.61 37.73 1,275,720 -0.27(-0.71%)
May 21, 2007 37.88 38.15 37.56 38.00 1,221,044 +0.07(+0.19%)
May 18, 2007 37.85 38.21 37.52 37.93 2,153,905 +0.17(+0.44%)
May 17, 2007 38.30 38.40 37.74 37.76 1,099,947 -0.70(-1.83%)
May 16, 2007 38.44 38.69 37.92 38.46 1,308,216 +0.27(+0.70%)
May 15, 2007 38.54 38.83 38.04 38.20 1,074,435 -0.29(-0.75%)
May 14, 2007 38.81 39.20 38.04 38.49 1,125,569 -0.34(-0.88%)
May 11, 2007 38.71 39.12 38.23 38.83 1,314,755 -0.02(-0.06%)
May 10, 2007 40.32 40.39 38.65 38.85 1,604,552 -1.54(-3.82%)
May 09, 2007 40.54 40.80 40.12 40.39 1,664,977 -0.40(-0.98%)
May 08, 2007 40.19 40.94 39.88 40.79 1,658,021 +0.41(+1.00%)
May 07, 2007 40.52 40.83 40.07 40.38 1,212,297 +0.32(+0.80%)
May 04, 2007 40.50 40.56 39.74 40.07 931,359 -0.19(-0.47%)
May 03, 2007 40.28 40.68 39.93 40.25 1,426,238 +0.22(+0.56%)
May 02, 2007 39.84 40.45 39.17 40.03 2,012,259 +0.99(+2.52%)
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.