C.H. Robinson Worldwide (NQ: CHRW )

89.62 USD +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:36 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 55.19 56.00 54.76 55.43 1,547,083 +0.32(+0.58%)
Oct 30, 2009 56.17 56.62 54.88 55.11 1,703,505 -1.39(-2.46%)
Oct 29, 2009 56.00 56.87 56.00 56.50 1,597,700 +0.45(+0.80%)
Oct 28, 2009 57.12 57.12 55.96 56.05 1,094,429 -0.44(-0.78%)
Oct 27, 2009 57.00 57.43 56.25 56.49 1,547,683 -0.33(-0.58%)
Oct 26, 2009 57.28 58.13 56.59 56.82 1,325,906 -0.42(-0.73%)
Oct 23, 2009 56.99 58.77 56.67 57.24 2,624,236 -1.75(-2.97%)
Oct 22, 2009 58.65 59.33 57.96 58.99 2,434,973 +0.26(+0.44%)
Oct 21, 2009 60.09 60.91 57.90 58.73 4,667,090 -2.74(-4.46%)
Oct 20, 2009 60.60 61.69 60.46 61.47 2,079,229 +0.27(+0.44%)
Oct 19, 2009 61.22 61.47 60.77 61.20 1,510,647 +0.28(+0.46%)
Oct 16, 2009 60.58 61.05 60.19 60.92 1,621,976 -0.06(-0.10%)
Oct 15, 2009 60.65 61.22 60.19 60.98 1,613,377 +0.26(+0.43%)
Oct 14, 2009 59.74 60.72 59.19 60.72 1,619,410 +1.60(+2.71%)
Oct 13, 2009 58.58 59.28 58.50 59.12 1,166,761 +0.35(+0.60%)
Oct 12, 2009 58.95 59.06 58.31 58.77 770,025 +0.36(+0.62%)
Oct 09, 2009 57.24 58.48 57.24 58.41 1,251,875 +0.63(+1.09%)
Oct 08, 2009 58.00 58.25 57.45 57.78 1,171,472 +0.27(+0.47%)
Oct 07, 2009 56.75 57.86 56.31 57.51 1,525,933 -0.15(-0.26%)
Oct 06, 2009 57.35 58.41 57.35 57.66 1,470,195 +0.01(+0.02%)
Oct 05, 2009 56.35 57.65 56.01 57.65 1,407,986 +1.38(+2.45%)
Oct 02, 2009 56.18 56.66 55.77 56.27 1,143,803 +0.13(+0.23%)
Oct 01, 2009 57.64 58.08 56.14 56.14 1,265,487 -1.61(-2.79%)
Sep 30, 2009 57.74 58.39 56.29 57.75 1,374,929 +0.25(+0.43%)
Sep 29, 2009 58.15 58.48 57.21 57.50 898,787 -0.77(-1.32%)
Sep 28, 2009 58.02 58.73 57.84 58.27 656,366 +0.70(+1.22%)
Sep 25, 2009 58.21 58.61 57.32 57.57 965,187 -0.39(-0.67%)
Sep 24, 2009 58.41 58.50 57.36 57.96 1,306,866 -0.32(-0.55%)
Sep 23, 2009 58.50 59.46 58.21 58.28 1,271,237 -0.82(-1.39%)
Sep 22, 2009 58.78 59.42 58.44 59.10 1,038,517 +0.48(+0.82%)
Sep 21, 2009 58.49 59.05 58.10 58.62 1,236,485 -0.07(-0.12%)
Sep 18, 2009 59.12 59.21 58.15 58.69 1,453,058 +0.00(+0.00%)
Sep 17, 2009 58.74 59.63 58.29 58.69 1,273,457 -0.14(-0.24%)
Sep 16, 2009 58.68 58.91 57.65 58.83 1,478,533 +0.42(+0.72%)
Sep 15, 2009 58.58 58.76 57.92 58.41 1,239,048 -0.19(-0.32%)
Sep 14, 2009 58.43 58.92 58.05 58.60 1,131,558 -0.12(-0.20%)
Sep 11, 2009 57.91 58.91 57.69 58.72 1,856,643 +1.32(+2.30%)
Sep 10, 2009 56.48 57.50 56.32 57.40 1,322,400 +0.78(+1.38%)
Sep 09, 2009 56.84 57.24 56.17 56.62 1,438,652 -0.31(-0.54%)
Sep 08, 2009 57.23 57.58 56.68 56.93 917,842 -0.16(-0.28%)
Sep 04, 2009 56.07 57.11 55.82 57.09 1,065,820 +1.04(+1.86%)
Sep 03, 2009 55.41 56.05 55.00 56.05 924,364 +0.66(+1.19%)
Sep 02, 2009 54.76 55.77 54.76 55.39 1,069,576 +0.02(+0.04%)
Sep 01, 2009 55.98 57.21 55.18 55.37 1,284,179 -0.89(-1.58%)
Aug 31, 2009 56.59 56.84 55.62 56.26 1,130,538 -0.50(-0.88%)
Aug 28, 2009 57.26 57.85 56.36 56.76 1,129,936 -0.29(-0.51%)
Aug 27, 2009 57.24 57.63 56.25 57.05 1,190,851 -0.30(-0.52%)
Aug 26, 2009 57.05 58.15 57.05 57.35 1,293,894 -0.25(-0.43%)
Aug 25, 2009 57.74 58.34 57.16 57.60 1,302,520 +0.13(+0.23%)
Aug 24, 2009 57.50 58.00 57.00 57.47 1,363,160 -0.10(-0.17%)
Aug 21, 2009 56.39 57.80 55.26 57.57 2,411,261 +1.84(+3.30%)
Aug 20, 2009 55.49 55.93 55.00 55.73 1,558,147 +0.13(+0.23%)
Aug 19, 2009 54.07 55.76 54.07 55.60 1,483,692 +0.72(+1.31%)
Aug 18, 2009 53.91 55.06 53.91 54.88 1,499,636 +1.10(+2.05%)
Aug 17, 2009 54.26 54.70 53.33 53.78 1,714,072 -0.99(-1.81%)
Aug 14, 2009 55.27 55.51 54.19 54.77 1,138,738 -0.71(-1.28%)
Aug 13, 2009 55.92 56.14 55.13 55.48 1,184,101 -0.04(-0.07%)
Aug 12, 2009 54.61 56.02 54.06 55.52 1,505,959 +0.86(+1.57%)
Aug 11, 2009 54.15 54.95 53.78 54.66 1,265,022 +0.29(+0.53%)
Aug 10, 2009 54.45 54.76 53.71 54.37 1,106,620 -0.40(-0.73%)
Aug 07, 2009 53.82 54.98 53.54 54.77 1,369,634 +1.77(+3.34%)
Aug 06, 2009 53.48 53.48 52.82 53.00 1,471,365 -0.54(-1.01%)
Aug 05, 2009 54.55 54.56 53.00 53.54 1,395,199 -1.00(-1.83%)
Aug 04, 2009 54.43 54.90 54.05 54.54 1,569,086 -0.25(-0.46%)
Aug 03, 2009 54.52 54.95 54.01 54.79 1,512,539 +0.26(+0.48%)
Jul 31, 2009 54.49 55.00 53.93 54.53 1,408,989 +0.10(+0.18%)
Jul 30, 2009 54.11 54.89 53.67 54.43 1,798,404 +1.11(+2.08%)
Jul 29, 2009 53.35 53.85 52.87 53.32 1,407,330 -0.33(-0.62%)
Jul 28, 2009 53.26 53.82 53.01 53.65 1,660,088 -0.18(-0.33%)
Jul 27, 2009 53.35 53.83 52.06 53.83 2,131,979 -0.14(-0.26%)
Jul 24, 2009 54.15 54.30 53.31 53.97 1,758,287 -0.62(-1.14%)
Jul 23, 2009 53.29 54.85 52.71 54.59 1,933,512 +1.26(+2.36%)
Jul 22, 2009 53.69 55.00 53.03 53.33 3,550,621 +0.92(+1.76%)
Jul 21, 2009 53.34 53.43 51.69 52.41 2,056,624 -0.64(-1.21%)
Jul 20, 2009 52.59 53.21 52.17 53.05 1,469,459 +0.45(+0.86%)
Jul 17, 2009 52.79 52.79 51.80 52.60 1,303,439 +0.06(+0.11%)
Jul 16, 2009 50.34 52.86 50.34 52.54 1,834,853 +1.42(+2.78%)
Jul 15, 2009 51.67 51.97 50.79 51.12 2,361,067 -0.05(-0.10%)
Jul 14, 2009 50.65 51.26 50.20 51.17 1,313,524 +0.59(+1.17%)
Jul 13, 2009 49.91 50.77 49.39 50.58 2,043,974 -0.28(-0.55%)
Jul 10, 2009 49.89 51.17 49.89 50.86 920,732 +0.69(+1.38%)
Jul 09, 2009 50.22 50.54 49.67 50.17 947,575 +0.07(+0.14%)
Jul 08, 2009 50.30 50.38 49.06 50.10 1,585,613 +0.01(+0.02%)
Jul 07, 2009 51.32 51.38 49.93 50.09 1,495,426 -1.46(-2.83%)
Jul 06, 2009 50.88 51.62 50.50 51.55 1,166,976 +0.75(+1.48%)
Jul 02, 2009 52.45 52.62 50.80 50.80 1,191,563 -1.91(-3.62%)
Jul 01, 2009 52.62 53.21 52.23 52.71 1,392,142 +0.56(+1.07%)
Jun 30, 2009 52.59 53.00 51.64 52.15 1,399,707 -0.48(-0.91%)
Jun 29, 2009 51.86 53.15 51.14 52.63 1,368,309 +0.77(+1.48%)
Jun 26, 2009 51.65 52.10 51.19 51.86 1,194,902 -0.13(-0.25%)
Jun 25, 2009 51.27 52.13 49.69 51.99 1,358,661 +1.82(+3.63%)
Jun 24, 2009 50.04 51.45 49.85 50.17 1,576,304 +0.44(+0.88%)
Jun 23, 2009 49.40 50.34 49.18 49.73 1,089,221 +0.33(+0.67%)
Jun 22, 2009 50.04 50.12 48.74 49.40 2,290,910 -1.06(-2.10%)
Jun 19, 2009 50.87 51.07 49.99 50.46 1,609,213 +0.28(+0.56%)
Jun 18, 2009 49.74 50.58 49.05 50.18 988,087 +0.44(+0.88%)
Jun 17, 2009 49.80 50.09 49.10 49.74 1,923,703 -0.02(-0.04%)
Jun 16, 2009 51.45 51.78 49.66 49.76 1,545,007 -1.30(-2.55%)
Jun 15, 2009 52.00 52.18 50.52 51.06 1,270,384 -1.36(-2.59%)
Jun 12, 2009 53.46 53.58 51.65 52.42 1,865,180 -1.40(-2.60%)
Jun 11, 2009 53.62 54.38 53.20 53.82 1,159,413 -0.07(-0.13%)
Jun 10, 2009 54.15 54.20 52.80 53.89 1,606,065 +0.09(+0.17%)
Jun 09, 2009 53.00 54.02 52.87 53.80 1,574,644 +0.90(+1.70%)
Jun 08, 2009 52.33 53.38 51.64 52.90 1,815,110 +0.40(+0.76%)
Jun 05, 2009 53.02 53.10 51.83 52.50 1,530,142 +0.31(+0.59%)
Jun 04, 2009 52.53 52.53 51.62 52.19 1,569,364 -0.37(-0.70%)
Jun 03, 2009 53.09 53.40 52.12 52.56 1,639,048 -0.96(-1.79%)
Jun 02, 2009 52.56 54.43 52.56 53.52 1,862,838 +0.54(+1.02%)
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.