C.H. Robinson Worldwide (NQ: CHRW )

98.80 USD +2.36 (+2.45%)
Official Closing Price Updated: 5:15 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 70.05 70.87 69.95 70.48 1,205,762 +0.30(+0.43%)
Oct 28, 2010 71.05 71.33 69.87 70.18 1,899,393 -1.31(-1.83%)
Oct 27, 2010 69.58 71.71 69.15 71.49 1,570,518 -1.29(-1.77%)
Oct 25, 2010 72.72 73.32 72.62 72.78 1,325,766 +0.26(+0.36%)
Oct 22, 2010 72.53 72.55 71.85 72.52 685,793 +0.12(+0.17%)
Oct 21, 2010 72.70 72.72 71.74 72.40 1,048,031 +0.04(+0.06%)
Oct 20, 2010 71.90 72.83 71.80 72.36 1,216,572 +0.66(+0.92%)
Oct 19, 2010 71.29 72.24 70.96 71.70 2,100,288 -0.06(-0.08%)
Oct 18, 2010 72.13 72.13 71.44 71.76 1,089,302 -0.48(-0.66%)
Oct 15, 2010 72.62 72.99 72.19 72.24 2,495,006 +0.18(+0.25%)
Oct 14, 2010 70.86 72.39 70.86 72.06 2,683,857 +0.56(+0.78%)
Oct 13, 2010 70.73 72.00 70.70 71.50 1,427,075 +0.87(+1.23%)
Oct 12, 2010 71.10 71.25 70.21 70.63 1,232,875 -0.49(-0.69%)
Oct 11, 2010 71.04 71.59 70.55 71.12 1,159,821 -0.09(-0.13%)
Oct 08, 2010 71.22 71.89 70.55 71.21 1,696,726 +0.11(+0.15%)
Oct 07, 2010 71.16 71.31 70.53 71.10 1,475,289 +0.00(+0.00%)
Oct 06, 2010 71.05 71.82 70.99 71.10 1,919,200 +0.21(+0.30%)
Oct 05, 2010 69.95 72.34 69.95 70.89 4,105,630 +1.35(+1.94%)
Oct 04, 2010 69.75 69.87 68.74 69.54 1,530,759 -0.10(-0.14%)
Oct 01, 2010 70.41 70.58 69.14 69.64 1,964,061 -0.28(-0.40%)
Sep 30, 2010 69.78 70.87 69.42 69.92 2,352,109 +0.35(+0.50%)
Sep 29, 2010 69.14 69.59 68.56 69.57 1,467,844 +0.16(+0.23%)
Sep 28, 2010 68.94 69.93 68.41 69.41 1,845,999 +0.72(+1.05%)
Sep 27, 2010 68.60 69.07 68.28 68.69 1,022,523 +0.09(+0.13%)
Sep 24, 2010 67.82 68.91 67.78 68.60 1,499,141 +1.49(+2.22%)
Sep 23, 2010 67.60 68.14 66.76 67.11 1,262,627 -0.97(-1.42%)
Sep 22, 2010 68.85 69.39 67.73 68.08 1,556,266 -0.76(-1.10%)
Sep 21, 2010 68.94 69.49 68.69 68.84 1,298,020 +0.05(+0.07%)
Sep 20, 2010 68.79 69.58 68.66 68.79 1,153,139 +0.34(+0.50%)
Sep 17, 2010 68.24 68.59 67.86 68.45 1,536,801 +0.24(+0.35%)
Sep 15, 2010 67.85 68.38 67.44 68.21 864,145 +0.21(+0.31%)
Sep 14, 2010 67.71 68.41 67.39 68.00 2,079,587 +0.00(+0.00%)
Sep 13, 2010 68.06 68.39 67.49 68.00 1,550,021 +0.50(+0.74%)
Sep 10, 2010 67.92 68.05 67.32 67.50 1,065,146 -0.19(-0.28%)
Sep 09, 2010 68.12 68.34 67.47 67.69 1,121,585 +0.02(+0.03%)
Sep 08, 2010 67.29 68.42 67.19 67.67 1,276,666 +0.61(+0.91%)
Sep 07, 2010 67.45 67.68 66.79 67.06 1,132,632 -0.50(-0.74%)
Sep 03, 2010 67.94 68.21 67.31 67.56 1,323,635 +0.33(+0.49%)
Sep 02, 2010 66.63 67.31 66.60 67.23 973,892 +0.86(+1.30%)
Sep 01, 2010 65.70 66.77 65.21 66.37 2,064,836 +1.38(+2.12%)
Aug 31, 2010 64.51 65.46 64.39 64.99 2,367,190 +0.09(+0.14%)
Aug 30, 2010 65.61 65.97 64.87 64.90 1,082,702 -1.02(-1.55%)
Aug 27, 2010 65.27 66.40 64.61 65.92 1,415,126 +1.01(+1.56%)
Aug 26, 2010 65.46 66.05 64.89 64.91 1,615,653 -0.21(-0.32%)
Aug 25, 2010 64.84 65.42 64.68 65.12 1,914,738 -0.02(-0.03%)
Aug 24, 2010 65.42 65.68 64.63 65.14 1,932,171 -0.72(-1.09%)
Aug 23, 2010 66.64 67.30 65.83 65.86 1,398,690 -0.30(-0.45%)
Aug 20, 2010 65.09 66.36 64.62 66.16 1,917,346 +0.97(+1.49%)
Aug 19, 2010 65.65 65.70 64.24 65.19 2,000,984 -0.79(-1.20%)
Aug 18, 2010 65.56 66.50 65.19 65.98 1,196,900 -0.31(-0.47%)
Aug 17, 2010 65.47 66.81 65.09 66.29 1,771,243 +1.43(+2.20%)
Aug 16, 2010 64.31 65.18 63.82 64.86 1,129,579 +0.26(+0.40%)
Aug 13, 2010 64.54 64.98 64.30 64.60 1,390,694 -0.29(-0.45%)
Aug 12, 2010 64.32 65.19 64.07 64.89 1,492,430 -0.09(-0.14%)
Aug 11, 2010 65.44 65.54 64.21 64.98 2,375,834 -1.22(-1.84%)
Aug 10, 2010 67.00 67.46 65.72 66.20 2,405,505 -1.57(-2.32%)
Aug 09, 2010 67.37 68.00 67.23 67.77 1,147,924 +0.88(+1.32%)
Aug 06, 2010 66.59 67.59 66.31 66.89 1,757,226 -0.46(-0.68%)
Aug 05, 2010 67.10 67.53 66.65 67.35 1,290,696 +0.13(+0.19%)
Aug 04, 2010 66.56 67.37 66.29 67.22 1,437,879 +0.79(+1.19%)
Aug 03, 2010 66.07 66.67 65.42 66.43 1,400,995 +0.21(+0.32%)
Aug 02, 2010 65.35 66.28 65.02 66.22 1,542,330 +1.02(+1.56%)
Jul 30, 2010 64.10 65.53 63.80 65.20 1,668,416 +0.57(+0.88%)
Jul 29, 2010 65.15 65.44 63.99 64.63 2,441,476 -0.24(-0.37%)
Jul 28, 2010 63.95 65.45 63.54 64.87 8,449,553 +3.67(+6.00%)
Jul 27, 2010 62.17 62.46 61.05 61.20 2,145,870 -0.90(-1.45%)
Jul 26, 2010 61.05 62.42 61.00 62.10 2,236,868 +1.22(+2.00%)
Jul 23, 2010 59.29 60.99 58.69 60.88 2,294,737 +1.48(+2.49%)
Jul 22, 2010 58.19 59.50 58.19 59.40 2,351,223 +1.79(+3.11%)
Jul 21, 2010 58.69 58.87 57.23 57.61 1,273,390 -1.04(-1.77%)
Jul 20, 2010 57.52 58.71 57.01 58.65 1,178,437 +0.40(+0.69%)
Jul 19, 2010 57.55 58.46 57.20 58.25 1,420,297 +0.80(+1.39%)
Jul 16, 2010 58.51 58.64 57.36 57.45 1,313,386 -1.13(-1.93%)
Jul 15, 2010 58.65 58.92 57.71 58.58 1,062,038 -0.17(-0.29%)
Jul 14, 2010 58.25 59.14 58.19 58.75 1,519,820 +0.74(+1.28%)
Jul 13, 2010 57.70 58.20 57.41 58.01 1,174,048 +1.05(+1.84%)
Jul 12, 2010 56.79 57.61 56.59 56.96 758,045 -0.10(-0.18%)
Jul 09, 2010 56.78 57.35 56.68 57.06 870,213 +0.27(+0.48%)
Jul 08, 2010 56.55 57.05 56.31 56.79 1,015,513 +0.39(+0.69%)
Jul 07, 2010 55.64 56.62 55.30 56.40 1,666,899 +0.76(+1.37%)
Jul 06, 2010 55.68 56.02 55.09 55.64 1,811,397 +0.59(+1.07%)
Jul 02, 2010 55.74 55.98 54.50 55.05 1,178,755 -0.67(-1.20%)
Jul 01, 2010 55.57 56.27 54.52 55.72 1,849,404 +0.06(+0.11%)
Jun 30, 2010 55.85 56.94 55.47 55.66 1,530,833 -0.28(-0.50%)
Jun 29, 2010 56.48 56.63 55.52 55.94 1,821,979 -1.29(-2.25%)
Jun 25, 2010 57.08 57.35 56.61 57.23 1,735,656 +0.24(+0.42%)
Jun 24, 2010 57.14 57.88 56.82 56.99 1,035,744 -0.47(-0.82%)
Jun 23, 2010 57.58 57.96 57.00 57.46 791,578 -0.13(-0.23%)
Jun 22, 2010 59.25 59.38 57.38 57.59 1,150,355 -1.52(-2.57%)
Jun 21, 2010 59.56 59.75 58.68 59.11 1,172,138 +0.05(+0.08%)
Jun 18, 2010 59.44 59.53 58.87 59.06 1,470,177 -0.28(-0.47%)
Jun 17, 2010 59.60 59.64 58.47 59.34 901,208 +0.06(+0.10%)
Jun 16, 2010 59.09 59.60 58.81 59.28 1,350,544 -0.04(-0.07%)
Jun 15, 2010 58.73 59.42 58.54 59.32 1,496,090 +0.62(+1.06%)
Jun 14, 2010 58.52 59.27 58.36 58.70 1,517,514 +0.49(+0.84%)
Jun 11, 2010 56.75 58.25 56.47 58.21 1,275,190 +0.77(+1.34%)
Jun 10, 2010 56.75 57.70 56.49 57.44 2,152,696 +2.41(+4.38%)
Jun 09, 2010 54.91 56.25 54.86 55.03 1,708,765 +0.15(+0.27%)
Jun 08, 2010 54.70 55.09 53.89 54.88 1,777,141 +0.14(+0.26%)
Jun 07, 2010 55.93 56.18 54.65 54.74 2,186,813 -1.15(-2.07%)
Jun 04, 2010 57.17 57.23 55.67 55.90 1,850,713 -2.15(-3.70%)
Jun 03, 2010 58.33 58.72 57.41 58.04 1,445,747 -0.08(-0.14%)
Jun 02, 2010 56.50 58.12 56.50 58.12 1,325,208 +1.04(+1.82%)
Jun 01, 2010 57.85 58.36 57.01 57.08 1,156,577 -1.03(-1.77%)
May 28, 2010 58.70 58.73 57.48 58.11 1,363,456 -0.59(-1.01%)
May 27, 2010 58.17 58.73 57.78 58.70 1,270,903 +1.34(+2.34%)
May 26, 2010 57.41 58.31 57.18 57.36 1,453,074 -0.04(-0.07%)
May 25, 2010 56.56 57.49 55.61 57.40 1,749,946 +0.07(+0.12%)
May 24, 2010 57.92 58.38 57.31 57.33 1,126,706 -0.85(-1.46%)
May 21, 2010 56.30 58.24 56.26 58.18 2,885,267 +1.15(+2.02%)
May 20, 2010 57.07 58.79 56.96 57.03 2,573,118 -2.31(-3.89%)
May 19, 2010 59.00 59.71 58.28 59.34 1,890,069 +0.12(+0.20%)
May 18, 2010 60.10 60.62 59.00 59.22 1,087,888 -0.54(-0.90%)
May 17, 2010 59.87 60.35 58.62 59.76 1,547,798 +0.15(+0.25%)
May 14, 2010 59.98 60.25 59.07 59.61 1,955,813 -0.99(-1.63%)
May 13, 2010 60.66 61.37 60.56 60.60 1,662,178 -0.62(-1.01%)
May 12, 2010 60.68 61.50 60.49 61.22 1,349,953 +0.54(+0.89%)
May 11, 2010 61.19 61.34 59.97 60.68 1,817,241 +0.00(+0.00%)
May 10, 2010 59.63 60.68 59.00 60.68 2,630,628 +2.85(+4.93%)
May 07, 2010 59.15 59.42 57.60 57.83 3,390,316 -1.33(-2.25%)
May 06, 2010 60.74 61.24 57.25 59.16 2,987,304 -1.55(-2.55%)
May 05, 2010 60.72 61.52 60.31 60.71 2,088,835 +0.01(+0.02%)
May 04, 2010 61.44 61.48 60.12 60.70 1,978,163 -1.07(-1.73%)
May 03, 2010 60.44 61.89 60.22 61.77 1,788,416 +1.45(+2.40%)
Apr 30, 2010 60.91 61.62 60.30 60.32 1,720,764 -0.83(-1.36%)
Apr 29, 2010 60.87 61.46 60.81 61.15 1,554,153 +0.59(+0.97%)
Apr 28, 2010 61.00 61.03 60.33 60.56 1,778,065 +0.29(+0.48%)
Apr 27, 2010 61.07 61.47 60.07 60.27 2,987,287 -0.88(-1.44%)
Apr 26, 2010 61.50 61.71 61.03 61.15 1,454,582 -0.43(-0.70%)
Apr 23, 2010 61.57 61.74 60.96 61.58 2,183,708 +0.12(+0.19%)
Apr 22, 2010 60.11 62.15 59.51 61.46 4,289,676 +1.46(+2.44%)
Apr 21, 2010 57.00 61.27 56.99 60.00 5,813,797 +1.10(+1.87%)
Apr 20, 2010 58.92 59.31 58.48 58.90 1,480,129 +0.27(+0.46%)
Apr 19, 2010 58.06 58.86 58.06 58.63 1,601,298 +0.25(+0.43%)
Apr 16, 2010 58.85 58.95 57.84 58.38 2,157,232 -0.55(-0.93%)
Apr 15, 2010 58.01 59.76 57.86 58.93 3,466,438 +1.19(+2.06%)
Apr 14, 2010 56.50 57.81 56.49 57.74 1,980,129 +1.15(+2.03%)
Apr 13, 2010 56.28 56.73 55.91 56.59 1,647,889 +0.15(+0.27%)
Apr 12, 2010 57.60 57.60 56.44 56.44 3,151,562 -0.01(-0.02%)
Apr 09, 2010 55.75 56.69 55.71 56.45 2,885,201 +0.85(+1.53%)
Apr 08, 2010 55.18 55.72 54.78 55.60 1,837,687 +0.45(+0.82%)
Apr 07, 2010 55.43 55.67 54.97 55.15 2,051,284 -0.13(-0.24%)
Apr 06, 2010 55.24 55.68 54.99 55.28 1,574,400 -0.38(-0.68%)
Apr 05, 2010 55.98 56.16 55.44 55.66 1,094,788 -0.02(-0.04%)
Apr 01, 2010 55.98 55.68 55.68 55.68 1,178,800 -0.17(-0.30%)
Mar 31, 2010 55.83 56.12 55.64 55.85 1,376,365 -0.37(-0.66%)
Mar 30, 2010 56.01 56.45 55.80 56.22 1,372,800 +0.13(+0.23%)
Mar 29, 2010 55.71 56.77 55.71 56.09 1,279,462 +0.53(+0.95%)
Mar 26, 2010 55.64 55.97 55.25 55.56 1,545,575 -0.09(-0.16%)
Mar 25, 2010 56.43 56.78 55.56 55.65 1,779,859 -0.47(-0.84%)
Mar 24, 2010 56.40 56.42 55.73 56.12 1,293,798 -0.31(-0.55%)
Mar 23, 2010 56.07 56.49 55.76 56.43 1,303,835 +0.20(+0.36%)
Mar 22, 2010 56.36 56.65 56.14 56.23 1,451,153 -0.37(-0.65%)
Mar 19, 2010 57.24 57.68 56.38 56.60 3,059,491 +0.02(+0.04%)
Mar 18, 2010 55.46 56.81 55.28 56.58 2,114,533 +0.90(+1.62%)
Mar 17, 2010 55.35 56.21 55.16 55.68 1,992,284 +0.40(+0.72%)
Mar 16, 2010 54.12 55.68 53.99 55.28 3,479,542 +1.40(+2.60%)
Mar 15, 2010 53.70 54.23 53.45 53.88 1,651,000 +0.01(+0.02%)
Mar 12, 2010 53.57 54.07 53.12 53.87 1,710,750 +0.41(+0.77%)
Mar 11, 2010 53.36 53.65 53.04 53.46 1,975,460 -0.21(-0.39%)
Mar 10, 2010 53.52 54.07 53.09 53.67 1,695,586 +0.28(+0.52%)
Mar 09, 2010 53.25 53.56 53.02 53.39 1,060,157 +0.07(+0.13%)
Mar 08, 2010 54.05 54.10 53.30 53.32 1,488,422 +0.07(+0.13%)
Mar 05, 2010 52.68 53.38 52.67 53.25 1,621,433 +0.58(+1.10%)
Mar 04, 2010 52.70 52.91 52.25 52.67 1,609,969 +0.20(+0.38%)
Mar 03, 2010 52.82 53.08 52.38 52.47 2,205,405 -0.74(-1.39%)
Mar 02, 2010 53.50 53.74 53.17 53.21 1,597,665 -0.35(-0.65%)
Mar 01, 2010 53.29 63.65 53.02 53.56 2,163,567 +0.23(+0.43%)
Feb 26, 2010 53.49 53.56 52.70 53.33 1,701,304 -0.16(-0.30%)
Feb 25, 2010 53.00 53.54 52.50 53.49 1,612,202 -0.19(-0.35%)
Feb 24, 2010 54.00 54.24 53.31 53.68 1,822,468 +0.12(+0.22%)
Feb 23, 2010 54.24 54.50 53.14 53.56 2,650,011 -0.60(-1.11%)
Feb 22, 2010 53.77 54.31 53.31 54.16 1,625,491 +0.66(+1.23%)
Feb 19, 2010 52.78 53.97 52.78 53.50 1,768,057 +0.60(+1.13%)
Feb 18, 2010 53.05 53.08 52.77 52.90 1,031,927 -0.10(-0.19%)
Feb 17, 2010 53.05 53.43 52.57 53.00 1,345,293 +0.25(+0.47%)
Feb 16, 2010 52.39 53.29 52.39 52.75 1,510,960 +0.63(+1.21%)
Feb 12, 2010 52.47 52.12 52.12 52.12 2,414,800 -0.98(-1.85%)
Feb 11, 2010 51.63 53.30 51.46 53.10 2,533,277 +1.26(+2.43%)
Feb 10, 2010 52.00 52.51 51.31 51.84 1,904,200 -0.83(-1.58%)
Feb 09, 2010 52.64 53.68 52.11 52.67 2,709,755 +0.59(+1.13%)
Feb 08, 2010 52.65 52.97 52.01 52.08 2,046,242 -0.36(-0.69%)
Feb 05, 2010 53.16 54.08 51.16 52.44 2,832,916 -0.81(-1.52%)
Feb 04, 2010 53.31 53.95 52.67 53.25 3,959,254 -0.29(-0.54%)
Feb 03, 2010 52.84 54.38 51.50 53.54 8,727,251 -3.88(-6.76%)
Feb 02, 2010 57.24 57.54 56.68 57.42 1,470,794 +0.02(+0.03%)
Feb 01, 2010 56.84 57.65 56.69 57.40 981,456 +0.77(+1.36%)
Jan 29, 2010 56.68 57.28 56.63 56.63 1,527,762 +0.09(+0.16%)
Jan 28, 2010 57.64 57.64 56.20 56.54 1,173,135 -0.92(-1.60%)
Jan 27, 2010 56.83 57.60 56.62 57.46 881,204 +0.36(+0.63%)
Jan 26, 2010 57.19 57.59 56.94 57.10 1,347,094 -0.36(-0.63%)
Jan 25, 2010 57.49 57.85 56.79 57.46 1,167,221 +0.11(+0.19%)
Jan 22, 2010 57.71 58.15 57.24 57.35 1,558,067 -0.28(-0.49%)
Jan 21, 2010 57.69 58.37 56.98 57.63 1,659,137 -0.15(-0.26%)
Jan 20, 2010 57.53 57.85 56.89 57.78 1,157,698 -0.35(-0.60%)
Jan 19, 2010 57.70 58.47 57.64 58.13 1,061,127 +0.41(+0.71%)
Jan 15, 2010 57.51 57.72 57.72 57.72 1,592,400 +0.10(+0.17%)
Jan 14, 2010 57.02 57.88 57.02 57.62 818,081 +0.30(+0.52%)
Jan 13, 2010 57.00 57.47 56.34 57.32 1,513,222 +0.33(+0.58%)
Jan 12, 2010 57.47 57.64 56.79 56.99 1,425,661 -0.73(-1.26%)
Jan 11, 2010 57.50 57.91 57.22 57.72 1,227,260 +0.17(+0.30%)
Jan 08, 2010 56.70 57.62 56.60 57.55 1,332,420 +0.76(+1.34%)
Jan 07, 2010 57.08 57.14 56.18 56.79 1,939,503 -0.55(-0.96%)
Jan 06, 2010 57.82 57.99 57.20 57.34 1,685,431 -0.77(-1.33%)
Jan 05, 2010 59.18 59.49 57.39 58.11 2,352,622 -1.23(-2.07%)
Jan 04, 2010 59.22 59.65 58.94 59.34 822,857 +0.61(+1.04%)
Dec 31, 2009 59.61 58.73 58.73 58.73 811,700 -0.99(-1.66%)
Dec 30, 2009 59.99 60.00 59.40 59.72 656,264 +0.21(+0.35%)
Dec 29, 2009 59.22 59.62 58.95 59.51 857,458 +0.46(+0.78%)
Dec 28, 2009 59.00 59.18 58.52 59.05 556,163 +0.25(+0.43%)
Dec 24, 2009 58.73 58.94 58.19 58.80 241,723 +0.26(+0.44%)
Dec 23, 2009 58.76 58.86 58.03 58.54 644,018 -0.15(-0.26%)
Dec 22, 2009 58.71 58.87 58.37 58.69 702,913 +0.04(+0.07%)
Dec 21, 2009 58.54 59.30 58.29 58.65 824,284 +0.46(+0.79%)
Dec 18, 2009 58.24 58.91 57.72 58.19 2,019,606 +0.40(+0.69%)
Dec 17, 2009 58.85 59.03 57.65 57.79 3,059,392 -1.56(-2.63%)
Dec 16, 2009 59.80 60.24 59.24 59.35 1,186,704 -0.36(-0.60%)
Dec 15, 2009 58.74 60.25 58.41 59.71 1,940,484 +0.67(+1.13%)
Dec 14, 2009 59.06 59.15 58.18 59.04 1,240,062 +0.94(+1.62%)
Dec 11, 2009 58.00 58.36 57.65 58.10 1,065,226 +0.41(+0.71%)
Dec 10, 2009 57.50 57.94 57.38 57.69 864,297 +0.23(+0.40%)
Dec 09, 2009 57.18 57.57 56.69 57.46 923,313 +0.05(+0.09%)
Dec 08, 2009 57.13 57.71 56.59 57.41 1,244,692 +0.15(+0.26%)
Dec 07, 2009 57.68 57.89 56.87 57.26 1,222,689 -0.57(-0.99%)
Dec 04, 2009 57.86 58.72 57.20 57.83 1,153,644 +0.61(+1.07%)
Dec 03, 2009 57.85 58.11 57.15 57.22 1,183,414 -0.49(-0.85%)
Dec 02, 2009 56.63 57.84 56.63 57.71 2,020,902 +1.13(+2.00%)
Dec 01, 2009 55.95 56.73 55.85 56.58 1,990,398 +0.83(+1.49%)
Nov 30, 2009 55.56 56.00 55.14 55.75 1,718,982 -0.08(-0.14%)
Nov 27, 2009 55.20 56.32 54.99 55.83 975,425 -0.59(-1.05%)
Nov 25, 2009 56.03 56.69 56.03 56.42 1,131,396 -0.17(-0.30%)
Nov 24, 2009 57.12 57.16 55.93 56.59 1,982,881 -0.51(-0.89%)
Nov 23, 2009 57.68 58.17 56.96 57.10 1,352,207 -0.10(-0.17%)
Nov 20, 2009 56.91 57.54 56.89 57.20 1,164,886 -0.15(-0.26%)
Nov 19, 2009 57.69 57.69 56.85 57.35 1,086,425 -0.57(-0.98%)
Nov 18, 2009 58.51 58.57 57.64 57.92 924,273 -0.68(-1.16%)
Nov 17, 2009 58.34 58.60 58.02 58.60 928,079 +0.06(+0.10%)
Nov 16, 2009 57.32 58.73 57.06 58.54 1,208,479 +1.38(+2.41%)
Nov 13, 2009 57.58 57.70 57.06 57.16 1,217,481 -0.53(-0.92%)
Nov 12, 2009 58.02 58.29 57.43 57.69 1,200,329 -0.46(-0.79%)
Nov 11, 2009 57.31 58.23 57.19 58.15 1,713,579 +0.91(+1.59%)
Nov 10, 2009 56.40 57.47 56.35 57.24 1,579,139 -0.12(-0.21%)
Nov 09, 2009 57.18 57.65 56.70 57.36 1,568,342 +0.86(+1.52%)
Nov 06, 2009 56.13 56.69 55.53 56.50 993,792 +0.46(+0.82%)
Nov 05, 2009 54.72 56.20 54.72 56.04 1,568,455 +1.35(+2.47%)
Nov 04, 2009 56.04 56.36 54.58 54.69 2,090,494 -1.32(-2.36%)
Nov 03, 2009 55.50 56.23 55.19 56.01 1,630,989 +0.58(+1.05%)
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.