C.H. Robinson Worldwide (NQ: CHRW )

92.88 USD +1.11 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 67.25 68.54 67.12 68.51 1,757,724 +2.91(+4.44%)
Nov 29, 2011 65.92 67.00 65.54 65.60 888,304 -0.27(-0.41%)
Nov 28, 2011 65.25 66.54 65.25 65.87 899,991 +2.24(+3.52%)
Nov 25, 2011 63.39 64.25 63.21 63.63 599,913 -0.11(-0.17%)
Nov 23, 2011 64.21 64.51 63.43 63.74 1,001,367 -0.99(-1.53%)
Nov 22, 2011 65.41 65.92 64.65 64.73 1,175,748 -0.94(-1.43%)
Nov 21, 2011 65.42 66.05 64.74 65.67 1,204,777 -0.34(-0.52%)
Nov 18, 2011 65.64 66.63 65.54 66.01 1,258,430 +0.36(+0.55%)
Nov 17, 2011 66.76 67.26 65.38 65.65 1,493,912 -1.28(-1.91%)
Nov 16, 2011 67.91 68.31 66.85 66.93 821,528 -1.64(-2.39%)
Nov 15, 2011 68.11 68.93 67.88 68.57 526,511 +0.30(+0.44%)
Nov 14, 2011 68.45 69.05 67.92 68.27 425,984 -0.49(-0.71%)
Nov 11, 2011 68.59 69.00 68.30 68.76 865,832 +1.07(+1.58%)
Nov 10, 2011 68.11 68.42 67.15 67.69 1,095,244 +0.53(+0.79%)
Nov 09, 2011 68.93 69.05 66.68 67.16 1,401,800 -3.36(-4.76%)
Nov 08, 2011 69.26 70.57 68.91 70.52 911,332 +1.67(+2.43%)
Nov 07, 2011 68.42 69.07 67.57 68.85 1,251,517 +0.13(+0.19%)
Nov 04, 2011 68.47 68.91 67.32 68.72 1,116,937 -0.23(-0.33%)
Nov 03, 2011 68.41 69.13 67.66 68.95 1,199,184 +0.78(+1.14%)
Nov 02, 2011 67.88 68.95 67.13 68.17 1,118,003 +1.19(+1.78%)
Nov 01, 2011 68.21 68.74 66.64 66.98 1,502,416 -2.45(-3.53%)
Oct 31, 2011 69.80 70.37 69.39 69.43 1,239,044 -0.97(-1.38%)
Oct 28, 2011 69.95 71.30 69.95 70.40 1,348,626 +0.14(+0.20%)
Oct 27, 2011 70.00 70.82 69.54 70.26 1,980,371 +1.51(+2.20%)
Oct 26, 2011 69.70 71.47 67.00 68.75 4,486,489 -6.13(-8.19%)
Oct 25, 2011 75.74 75.97 74.71 74.88 1,375,598 -1.47(-1.93%)
Oct 24, 2011 75.20 76.76 75.10 76.35 1,064,245 +1.35(+1.80%)
Oct 21, 2011 74.33 75.00 73.99 75.00 912,800 +1.36(+1.85%)
Oct 20, 2011 73.49 73.94 72.15 73.64 1,014,785 +0.20(+0.27%)
Oct 19, 2011 73.80 74.42 73.01 73.44 1,053,867 -0.51(-0.69%)
Oct 18, 2011 72.31 74.58 71.75 73.95 697,734 +1.64(+2.27%)
Oct 17, 2011 73.12 73.42 71.95 72.31 647,013 -1.19(-1.62%)
Oct 14, 2011 72.88 73.62 72.15 73.50 658,767 +1.53(+2.13%)
Oct 13, 2011 72.21 72.47 71.50 71.97 836,905 -0.46(-0.64%)
Oct 12, 2011 72.32 73.35 72.29 72.43 1,387,874 -0.92(-1.25%)
Oct 11, 2011 72.69 73.74 72.69 73.35 677,469 +0.27(+0.37%)
Oct 10, 2011 72.00 73.08 71.91 73.08 821,856 +2.21(+3.12%)
Oct 07, 2011 71.61 71.84 70.42 70.87 1,253,117 -0.66(-0.92%)
Oct 06, 2011 71.34 72.15 70.19 71.53 1,122,540 +0.94(+1.33%)
Oct 05, 2011 68.22 70.97 67.79 70.59 1,430,585 +2.70(+3.98%)
Oct 04, 2011 65.61 67.97 64.90 67.89 1,448,388 +1.62(+2.44%)
Oct 03, 2011 67.81 69.55 66.18 66.27 1,709,068 -2.20(-3.21%)
Sep 30, 2011 67.77 68.86 66.91 68.47 2,187,581 +0.10(+0.15%)
Sep 29, 2011 68.76 69.48 66.91 68.37 802,674 +0.84(+1.24%)
Sep 28, 2011 68.92 69.61 67.51 67.53 691,963 -1.53(-2.22%)
Sep 27, 2011 69.47 70.22 68.59 69.06 1,025,635 +0.91(+1.34%)
Sep 26, 2011 66.34 68.22 66.00 68.15 1,131,115 +2.13(+3.23%)
Sep 23, 2011 64.69 66.27 64.39 66.02 1,306,033 +0.83(+1.27%)
Sep 22, 2011 65.10 66.07 64.31 65.19 1,923,921 -1.27(-1.91%)
Sep 21, 2011 69.15 69.15 66.46 66.46 1,118,102 -2.68(-3.88%)
Sep 20, 2011 70.41 70.55 69.09 69.14 1,133,797 -0.90(-1.28%)
Sep 19, 2011 69.53 70.42 68.88 70.04 872,465 -0.28(-0.40%)
Sep 16, 2011 70.32 70.71 69.29 70.32 1,727,541 +0.34(+0.49%)
Sep 15, 2011 70.05 70.19 68.99 69.98 1,076,087 +0.89(+1.29%)
Sep 14, 2011 68.34 70.00 66.87 69.09 1,293,520 +1.16(+1.71%)
Sep 13, 2011 66.95 68.46 66.81 67.93 1,215,513 +1.18(+1.77%)
Sep 12, 2011 65.52 66.89 64.94 66.75 1,339,849 +0.20(+0.30%)
Sep 09, 2011 66.44 67.18 65.94 66.55 1,437,893 -0.54(-0.80%)
Sep 08, 2011 67.53 68.30 66.90 67.09 1,139,441 -0.91(-1.34%)
Sep 07, 2011 66.27 68.01 66.18 68.00 960,143 +2.60(+3.98%)
Sep 06, 2011 65.25 65.54 64.44 65.40 2,083,366 -1.59(-2.37%)
Sep 02, 2011 68.11 68.35 66.51 66.99 1,257,014 -2.36(-3.40%)
Sep 01, 2011 70.54 71.37 69.16 69.35 1,226,733 -1.15(-1.63%)
Aug 31, 2011 71.60 72.19 69.93 70.50 1,006,609 -0.78(-1.09%)
Aug 30, 2011 70.31 71.81 70.17 71.28 1,343,670 +0.81(+1.15%)
Aug 29, 2011 68.89 70.50 68.79 70.47 1,291,525 +2.48(+3.65%)
Aug 26, 2011 66.09 68.11 64.58 67.99 1,391,331 +1.68(+2.53%)
Aug 25, 2011 67.72 68.21 66.07 66.31 1,353,753 -1.16(-1.72%)
Aug 24, 2011 66.30 67.59 66.07 67.47 973,956 +0.96(+1.44%)
Aug 23, 2011 64.61 66.71 64.10 66.51 1,236,187 +1.98(+3.07%)
Aug 22, 2011 64.99 65.47 64.04 64.53 1,022,266 +0.86(+1.35%)
Aug 19, 2011 63.39 64.81 63.13 63.67 1,687,000 -0.57(-0.89%)
Aug 18, 2011 65.56 66.05 63.59 64.24 1,891,863 -2.96(-4.40%)
Aug 17, 2011 67.61 68.05 66.47 67.20 1,051,174 -0.28(-0.41%)
Aug 16, 2011 67.93 68.20 66.74 67.48 1,203,281 -1.01(-1.47%)
Aug 15, 2011 68.50 68.81 67.39 68.49 1,013,292 +0.09(+0.13%)
Aug 12, 2011 66.43 68.88 66.12 68.40 2,155,838 +2.32(+3.51%)
Aug 11, 2011 63.27 67.13 63.19 66.08 1,779,305 +3.13(+4.97%)
Aug 10, 2011 64.18 65.04 62.30 62.95 4,139,895 -2.05(-3.15%)
Aug 09, 2011 65.06 67.73 63.15 65.00 6,686,814 +0.74(+1.15%)
Aug 08, 2011 68.16 68.20 64.15 64.26 2,735,709 -3.87(-5.68%)
Aug 05, 2011 69.12 69.52 66.54 68.13 2,282,238 -0.21(-0.31%)
Aug 04, 2011 70.49 71.05 68.32 68.34 1,641,912 -3.17(-4.43%)
Aug 03, 2011 70.66 72.14 70.22 71.51 1,461,109 +1.10(+1.56%)
Aug 02, 2011 71.27 71.74 70.15 70.41 1,673,021 -1.28(-1.79%)
Aug 01, 2011 73.18 73.18 70.97 71.69 1,096,821 -0.62(-0.86%)
Jul 29, 2011 72.22 73.27 71.53 72.31 1,239,528 -0.40(-0.54%)
Jul 28, 2011 73.61 74.30 72.51 72.71 2,292,530 -1.17(-1.59%)
Jul 27, 2011 76.82 77.00 73.29 73.88 3,916,296 -6.37(-7.94%)
Jul 26, 2011 80.93 80.93 79.86 80.25 1,170,128 -0.96(-1.18%)
Jul 25, 2011 80.06 81.46 79.76 81.21 1,004,880 +0.78(+0.97%)
Jul 22, 2011 80.06 80.97 79.67 80.43 870,285 +0.64(+0.80%)
Jul 21, 2011 79.02 80.33 79.02 79.79 789,448 +1.10(+1.40%)
Jul 20, 2011 79.01 79.17 78.26 78.69 599,596 -0.61(-0.77%)
Jul 19, 2011 78.64 79.45 78.54 79.30 599,196 +1.23(+1.58%)
Jul 18, 2011 78.31 78.44 77.66 78.07 866,381 -0.49(-0.62%)
Jul 15, 2011 79.06 79.16 77.78 78.56 997,560 -0.36(-0.46%)
Jul 14, 2011 79.62 80.02 78.49 78.92 692,438 -0.68(-0.85%)
Jul 13, 2011 79.99 80.50 79.36 79.60 626,783 +0.09(+0.11%)
Jul 12, 2011 80.47 80.62 79.43 79.51 790,953 -0.94(-1.17%)
Jul 11, 2011 80.51 80.93 79.85 80.45 939,170 -1.03(-1.26%)
Jul 08, 2011 81.07 81.83 81.01 81.48 827,164 -0.62(-0.76%)
Jul 07, 2011 81.67 82.61 81.34 82.10 844,624 +0.94(+1.16%)
Jul 06, 2011 80.50 81.45 80.37 81.16 864,486 +0.69(+0.86%)
Jul 05, 2011 80.80 80.94 80.10 80.47 832,947 -0.15(-0.19%)
Jul 01, 2011 79.10 80.99 78.84 80.62 978,535 +1.78(+2.26%)
Jun 30, 2011 78.19 79.69 78.01 78.84 806,516 +0.75(+0.96%)
Jun 29, 2011 78.28 78.58 77.77 78.09 656,422 +0.11(+0.14%)
Jun 28, 2011 77.04 78.22 76.83 77.98 522,065 +1.03(+1.34%)
Jun 27, 2011 76.24 76.99 75.85 76.95 793,753 +0.86(+1.13%)
Jun 24, 2011 77.33 77.71 76.06 76.09 989,266 -1.32(-1.71%)
Jun 23, 2011 76.73 77.58 76.17 77.41 968,997 -0.19(-0.24%)
Jun 22, 2011 77.80 78.38 77.51 77.60 676,812 -0.36(-0.46%)
Jun 21, 2011 77.67 78.20 77.25 77.96 611,916 +0.66(+0.85%)
Jun 20, 2011 77.47 77.83 76.65 77.30 544,123 +0.42(+0.55%)
Jun 17, 2011 77.26 77.47 76.61 76.88 1,562,266 +0.65(+0.85%)
Jun 16, 2011 76.44 77.00 76.06 76.23 987,410 -0.21(-0.27%)
Jun 15, 2011 76.62 77.00 76.14 76.44 951,529 -0.94(-1.21%)
Jun 14, 2011 76.73 77.54 76.49 77.38 893,190 +1.27(+1.67%)
Jun 13, 2011 75.78 76.39 75.67 76.11 769,792 +0.28(+0.37%)
Jun 10, 2011 76.31 76.38 75.75 75.83 639,902 -0.59(-0.77%)
Jun 09, 2011 76.36 76.72 76.07 76.42 602,815 +0.12(+0.16%)
Jun 08, 2011 76.82 76.98 76.04 76.30 529,525 -0.53(-0.69%)
Jun 07, 2011 77.14 77.48 76.73 76.83 656,922 -0.14(-0.18%)
Jun 06, 2011 77.62 77.79 76.90 76.97 645,550 -0.79(-1.02%)
Jun 03, 2011 78.19 78.25 77.34 77.76 747,998 -1.81(-2.27%)
May 24, 2011 80.06 80.18 79.22 79.57 878,876 -0.41(-0.51%)
May 23, 2011 79.56 80.16 79.10 79.98 802,553 -0.59(-0.73%)
May 20, 2011 80.73 81.00 80.23 80.57 773,231 -0.23(-0.28%)
May 19, 2011 80.50 81.21 80.12 80.80 892,984 +0.56(+0.70%)
May 18, 2011 79.29 80.46 78.60 80.24 818,681 +1.02(+1.29%)
May 17, 2011 79.48 79.63 78.67 79.22 1,024,022 -0.58(-0.73%)
May 16, 2011 80.30 80.30 79.01 79.80 958,239 +0.03(+0.04%)
May 13, 2011 80.86 80.94 79.44 79.77 807,600 -0.91(-1.13%)
May 12, 2011 80.22 80.82 79.52 80.68 881,019 +0.25(+0.31%)
May 11, 2011 80.86 81.04 80.16 80.43 1,003,163 -0.52(-0.64%)
May 10, 2011 80.59 81.13 80.30 80.95 753,981 +0.64(+0.80%)
May 09, 2011 79.45 80.43 79.26 80.31 931,480 +0.78(+0.98%)
May 06, 2011 80.18 80.36 79.42 79.53 817,381 +0.27(+0.34%)
May 05, 2011 78.57 80.10 78.27 79.26 1,091,789 +0.41(+0.52%)
May 04, 2011 79.20 79.74 78.61 78.85 1,152,041 -0.54(-0.68%)
May 03, 2011 80.20 80.60 79.06 79.39 1,041,290 -0.76(-0.95%)
May 02, 2011 80.05 80.98 79.64 80.15 941,344 -0.03(-0.04%)
Apr 29, 2011 81.00 81.53 80.10 80.18 1,741,646 -0.77(-0.95%)
Apr 28, 2011 80.05 81.14 79.95 80.95 1,277,806 +0.86(+1.07%)
Apr 27, 2011 79.07 80.31 78.68 80.09 1,643,638 +0.85(+1.07%)
Apr 26, 2011 78.82 79.71 78.64 79.24 1,391,074 +0.73(+0.93%)
Apr 25, 2011 77.90 78.70 77.59 78.51 802,423 +0.47(+0.60%)
Apr 21, 2011 77.20 78.25 77.19 78.04 1,089,659 +0.93(+1.21%)
Apr 20, 2011 76.80 77.91 76.47 77.11 1,037,862 +0.99(+1.30%)
Apr 19, 2011 76.04 76.18 75.53 76.12 751,118 +0.24(+0.32%)
Apr 18, 2011 76.02 76.06 74.92 75.88 889,027 -0.76(-0.99%)
Apr 15, 2011 76.15 76.89 75.85 76.64 1,588,809 +1.25(+1.66%)
Apr 14, 2011 73.94 75.60 73.80 75.39 1,307,145 +1.02(+1.37%)
Apr 13, 2011 74.65 74.75 73.90 74.37 739,075 +0.13(+0.18%)
Apr 12, 2011 73.54 74.51 73.45 74.24 940,212 +0.33(+0.45%)
Apr 11, 2011 74.43 74.59 73.30 73.91 942,412 -0.37(-0.50%)
Apr 08, 2011 75.00 75.07 73.74 74.28 950,747 -0.49(-0.66%)
Apr 07, 2011 75.36 75.62 74.28 74.77 1,120,686 -0.85(-1.12%)
Apr 06, 2011 75.93 76.05 75.08 75.62 814,035 +0.19(+0.25%)
Apr 05, 2011 75.45 75.92 74.81 75.43 1,118,328 -0.21(-0.28%)
Apr 04, 2011 75.28 75.81 74.88 75.64 880,468 +0.74(+0.99%)
Apr 01, 2011 74.55 75.37 74.52 74.90 1,280,624 +0.77(+1.04%)
Mar 31, 2011 73.07 74.20 72.82 74.13 1,121,159 +1.02(+1.40%)
Mar 30, 2011 73.11 73.79 73.02 73.11 920,618 +0.01(+0.01%)
Mar 29, 2011 72.60 73.29 72.12 73.10 942,153 +0.45(+0.62%)
Mar 28, 2011 72.49 72.81 72.33 72.65 1,568,588 +0.13(+0.18%)
Mar 25, 2011 72.51 72.89 71.89 72.52 1,620,691 +0.32(+0.44%)
Mar 24, 2011 71.72 72.31 71.39 72.20 1,183,473 +0.78(+1.09%)
Mar 23, 2011 71.44 71.61 70.84 71.42 1,965,276 -0.13(-0.18%)
Mar 22, 2011 73.05 73.73 70.94 71.55 3,206,658 -2.12(-2.88%)
Mar 21, 2011 73.71 73.94 73.33 73.67 844,518 +1.01(+1.39%)
Mar 18, 2011 72.62 73.03 72.27 72.66 1,377,591 +0.87(+1.21%)
Mar 17, 2011 72.49 72.97 71.34 71.79 829,072 +0.70(+0.98%)
Mar 16, 2011 71.41 72.06 70.60 71.09 1,454,939 -0.66(-0.92%)
Mar 15, 2011 70.56 72.13 70.54 71.75 1,531,905 -0.57(-0.79%)
Mar 14, 2011 72.27 72.51 71.48 72.32 815,589 -0.43(-0.59%)
Mar 11, 2011 72.56 73.25 71.84 72.75 605,934 +0.05(+0.07%)
Mar 10, 2011 72.89 73.64 71.72 72.70 1,185,094 -0.91(-1.24%)
Mar 09, 2011 73.05 73.87 72.58 73.61 987,547 +0.27(+0.37%)
Mar 08, 2011 72.25 73.68 72.08 73.34 979,169 +1.12(+1.55%)
Mar 07, 2011 73.28 73.28 70.92 72.22 1,258,344 -0.62(-0.85%)
Mar 04, 2011 73.64 73.78 72.14 72.84 1,087,295 -1.02(-1.38%)
Mar 03, 2011 71.95 73.92 71.93 73.86 1,671,721 +2.45(+3.43%)
Mar 02, 2011 70.53 71.86 70.46 71.41 1,212,306 +0.54(+0.76%)
Mar 01, 2011 72.66 72.66 70.32 70.87 1,290,805 -1.52(-2.10%)
Feb 28, 2011 72.71 72.90 72.18 72.39 1,197,534 -0.16(-0.22%)
Feb 25, 2011 71.98 72.60 71.45 72.55 1,191,245 +0.74(+1.03%)
Feb 24, 2011 70.92 72.25 70.84 71.81 1,758,142 +1.11(+1.57%)
Feb 23, 2011 71.73 72.13 70.33 70.70 1,958,714 -1.01(-1.41%)
Feb 22, 2011 74.45 74.50 71.53 71.71 2,409,615 -3.28(-4.37%)
Feb 18, 2011 75.01 75.44 74.79 74.99 1,359,888 -0.02(-0.03%)
Feb 17, 2011 74.64 75.45 74.52 75.01 758,725 +0.09(+0.12%)
Feb 16, 2011 74.10 75.51 73.88 74.92 929,626 +0.87(+1.17%)
Feb 15, 2011 73.94 74.37 73.53 74.05 1,098,457 +0.14(+0.19%)
Feb 14, 2011 75.08 75.47 73.87 73.91 1,348,780 -1.16(-1.55%)
Feb 11, 2011 74.11 75.37 73.90 75.07 1,526,917 +0.47(+0.63%)
Feb 10, 2011 73.35 74.75 73.35 74.60 1,004,728 +0.68(+0.92%)
Feb 09, 2011 73.31 74.08 73.08 73.92 816,082 +0.35(+0.48%)
Feb 08, 2011 74.02 74.08 73.01 73.57 1,389,663 -0.54(-0.73%)
Feb 07, 2011 74.05 74.37 73.39 74.11 1,132,269 +0.05(+0.07%)
Feb 04, 2011 74.40 74.40 73.31 74.06 1,372,964 -0.38(-0.51%)
Feb 03, 2011 73.60 75.07 73.57 74.44 2,037,167 +0.70(+0.95%)
Feb 02, 2011 75.20 78.20 73.70 73.74 5,322,579 -4.46(-5.70%)
Feb 01, 2011 77.43 78.64 77.27 78.20 1,725,282 +1.11(+1.44%)
Jan 31, 2011 76.11 77.28 75.85 77.09 1,224,364 +1.06(+1.39%)
Jan 28, 2011 77.98 78.08 75.90 76.03 1,670,531 -1.71(-2.20%)
Jan 27, 2011 77.85 78.14 77.66 77.74 1,391,034 -0.38(-0.49%)
Jan 26, 2011 77.85 78.37 77.46 78.12 903,562 +0.29(+0.37%)
Jan 25, 2011 77.36 77.88 76.82 77.83 1,093,755 +0.08(+0.10%)
Jan 24, 2011 77.74 78.12 77.29 77.75 731,238 +0.13(+0.17%)
Jan 21, 2011 78.05 78.05 77.21 77.62 1,008,080 -0.18(-0.23%)
Jan 20, 2011 77.82 78.50 77.42 77.80 1,154,180 +0.08(+0.10%)
Jan 19, 2011 79.01 79.01 77.39 77.72 1,618,481 -1.61(-2.03%)
Jan 18, 2011 79.06 79.49 78.97 79.33 924,663 +0.45(+0.57%)
Jan 14, 2011 79.32 79.66 78.82 78.88 1,479,007 -0.50(-0.63%)
Jan 13, 2011 79.62 79.96 79.12 79.38 596,771 -0.37(-0.46%)
Jan 12, 2011 79.91 79.95 79.54 79.75 616,466 +0.24(+0.30%)
Jan 11, 2011 79.71 80.09 78.94 79.51 764,570 -0.07(-0.09%)
Jan 10, 2011 79.24 79.83 78.70 79.58 1,533,263 +0.02(+0.03%)
Jan 07, 2011 79.91 80.35 79.16 79.56 1,782,341 -0.08(-0.10%)
Jan 06, 2011 79.79 80.26 79.19 79.64 1,618,573 -0.24(-0.30%)
Jan 05, 2011 79.21 80.49 79.16 79.88 1,984,084 -0.57(-0.71%)
Jan 04, 2011 80.32 80.87 80.05 80.45 1,758,879 -1.06(-1.30%)
Jan 03, 2011 80.91 82.05 80.91 81.51 1,718,313 +1.32(+1.65%)
Dec 31, 2010 79.92 80.49 79.64 80.19 1,182,014 +0.11(+0.14%)
Dec 30, 2010 80.50 80.63 79.73 80.08 839,639 -0.42(-0.52%)
Dec 29, 2010 80.00 81.02 79.62 80.50 1,035,314 +0.81(+1.02%)
Dec 28, 2010 79.76 80.23 79.21 79.69 675,113 -0.07(-0.09%)
Dec 27, 2010 79.50 80.06 79.30 79.76 536,831 +0.05(+0.06%)
Dec 23, 2010 79.68 80.07 79.52 79.71 637,694 -0.20(-0.25%)
Dec 22, 2010 79.89 80.24 79.56 79.91 842,023 -0.12(-0.15%)
Dec 21, 2010 79.28 80.61 79.11 80.03 959,865 +1.03(+1.30%)
Dec 20, 2010 79.14 79.29 78.25 79.00 1,301,642 +0.00(+0.00%)
Dec 17, 2010 78.60 79.48 78.11 79.00 2,765,059 -0.20(-0.25%)
Dec 16, 2010 78.37 79.56 78.11 79.20 1,195,173 +0.68(+0.87%)
Dec 15, 2010 78.29 79.21 78.21 78.52 1,169,064 +0.06(+0.08%)
Dec 14, 2010 78.34 78.71 78.02 78.46 736,232 +0.39(+0.50%)
Dec 13, 2010 78.36 78.49 77.71 78.07 897,023 -0.05(-0.06%)
Dec 10, 2010 77.95 78.21 77.24 78.12 1,058,368 +0.36(+0.46%)
Dec 09, 2010 77.33 78.06 77.08 77.76 1,288,380 +0.61(+0.79%)
Dec 08, 2010 76.44 77.18 76.18 77.15 1,110,307 +0.72(+0.94%)
Dec 07, 2010 76.46 76.75 76.05 76.43 1,192,138 +0.49(+0.65%)
Dec 06, 2010 76.32 76.48 75.75 75.94 1,398,579 -0.41(-0.54%)
Dec 03, 2010 75.65 76.42 75.46 76.35 751,788 +0.54(+0.71%)
Dec 02, 2010 75.05 75.82 74.85 75.81 1,385,329 +0.75(+1.00%)
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.