C.H. Robinson Worldwide (NQ: CHRW )

97.95 USD -0.85 (-0.86%)
Official Closing Price Updated: 4:48 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 59.65 61.14 57.97 60.31 1,512,006 +0.90(+1.51%)
Oct 26, 2012 59.01 59.41 59.41 59.41 1,539,100 +0.31(+0.52%)
Oct 25, 2012 57.55 59.36 57.55 59.10 1,836,975 +1.55(+2.69%)
Oct 24, 2012 58.99 59.80 57.16 57.55 4,022,902 -3.43(-5.62%)
Oct 23, 2012 60.88 61.29 59.59 60.98 1,869,557 +0.26(+0.42%)
Oct 19, 2012 61.51 61.58 60.37 60.72 1,490,123 -0.68(-1.10%)
Oct 18, 2012 61.48 61.68 61.00 61.40 935,621 -0.29(-0.47%)
Oct 17, 2012 63.00 63.16 61.33 61.69 1,653,995 +0.79(+1.30%)
Oct 16, 2012 60.91 61.50 60.41 60.90 1,031,000 +0.54(+0.90%)
Oct 15, 2012 60.14 60.53 59.72 60.36 768,742 +0.42(+0.70%)
Oct 12, 2012 59.51 60.91 59.49 59.94 1,574,699 +1.04(+1.77%)
Oct 11, 2012 59.49 59.65 58.86 58.90 726,320 -0.10(-0.17%)
Oct 10, 2012 59.50 59.95 58.83 59.00 1,152,607 -0.37(-0.62%)
Oct 09, 2012 59.77 60.44 59.11 59.37 1,141,778 -0.62(-1.03%)
Oct 08, 2012 60.58 60.84 59.94 59.99 975,694 -0.32(-0.53%)
Oct 05, 2012 60.15 61.02 60.06 60.31 998,675 +0.41(+0.68%)
Oct 04, 2012 59.86 60.29 59.33 59.90 958,808 +0.04(+0.06%)
Oct 03, 2012 58.85 59.89 58.85 59.87 1,408,721 +1.27(+2.16%)
Oct 02, 2012 59.17 59.33 58.20 58.60 1,184,605 -0.50(-0.85%)
Oct 01, 2012 58.90 60.32 58.70 59.10 1,738,529 +0.52(+0.89%)
Sep 28, 2012 59.16 59.16 58.11 58.58 1,489,935 -0.69(-1.16%)
Sep 27, 2012 59.17 59.40 58.72 59.27 890,967 +0.21(+0.36%)
Sep 26, 2012 59.67 59.90 58.82 59.06 1,757,793 +0.02(+0.03%)
Sep 25, 2012 59.14 60.94 58.99 59.04 3,297,992 +0.47(+0.81%)
Sep 24, 2012 57.14 58.57 57.02 58.57 1,298,046 +0.95(+1.65%)
Sep 21, 2012 57.50 57.83 57.20 57.62 2,149,063 +0.07(+0.12%)
Sep 20, 2012 57.22 58.00 56.80 57.55 2,281,889 +0.15(+0.26%)
Sep 19, 2012 56.70 57.48 56.27 57.40 960,753 +0.89(+1.57%)
Sep 18, 2012 56.54 56.87 55.91 56.51 921,006 -0.23(-0.40%)
Sep 17, 2012 57.07 57.46 56.71 56.74 918,659 -0.53(-0.93%)
Sep 14, 2012 56.77 57.49 56.62 57.27 1,629,814 +0.03(+0.04%)
Sep 13, 2012 57.37 57.62 56.96 57.24 1,147,873 -0.22(-0.37%)
Sep 12, 2012 57.47 57.82 57.28 57.46 856,932 -0.01(-0.02%)
Sep 11, 2012 57.36 57.63 57.16 57.47 1,282,236 +0.13(+0.23%)
Sep 10, 2012 57.44 57.51 57.18 57.34 1,061,702 -0.11(-0.19%)
Sep 07, 2012 57.29 57.50 56.79 57.45 1,830,763 +0.39(+0.68%)
Sep 06, 2012 56.77 57.60 56.59 57.06 1,151,429 +0.69(+1.22%)
Sep 05, 2012 56.38 56.70 55.56 56.37 1,329,408 -0.26(-0.46%)
Sep 04, 2012 56.68 57.01 56.15 56.63 1,052,607 +0.02(+0.04%)
Aug 31, 2012 56.77 57.01 56.45 56.61 889,524 +0.37(+0.66%)
Aug 30, 2012 56.64 56.70 56.23 56.24 1,014,354 -0.76(-1.33%)
Aug 29, 2012 56.29 57.06 56.17 57.00 1,000,576 +0.47(+0.83%)
Aug 27, 2012 57.18 57.42 56.29 56.53 624,042 -0.63(-1.10%)
Aug 24, 2012 56.79 57.34 56.64 57.16 785,550 +0.35(+0.62%)
Aug 23, 2012 57.25 57.25 56.64 56.81 796,880 -0.45(-0.79%)
Aug 22, 2012 57.32 57.47 56.76 57.26 918,527 -0.15(-0.26%)
Aug 21, 2012 57.40 57.83 57.24 57.41 1,740,187 -0.03(-0.05%)
Aug 20, 2012 57.01 57.60 56.75 57.44 1,089,220 +0.40(+0.70%)
Aug 17, 2012 56.92 57.08 56.38 57.04 1,344,216 +0.37(+0.65%)
Aug 16, 2012 56.13 57.20 55.80 56.67 1,620,804 +0.77(+1.38%)
Aug 15, 2012 55.05 55.94 55.02 55.90 772,930 +0.68(+1.23%)
Aug 14, 2012 54.90 55.51 54.57 55.22 1,327,741 +0.61(+1.12%)
Aug 13, 2012 54.07 54.78 54.03 54.61 1,029,495 +0.38(+0.70%)
Aug 10, 2012 53.76 54.34 53.60 54.23 687,905 +0.43(+0.80%)
Aug 09, 2012 53.91 54.02 53.66 53.80 992,568 -0.10(-0.19%)
Aug 08, 2012 53.50 54.03 53.23 53.90 1,359,925 +0.16(+0.30%)
Aug 07, 2012 54.00 54.11 53.66 53.74 1,084,680 +0.11(+0.21%)
Aug 06, 2012 54.01 54.04 53.54 53.63 1,050,836 +0.03(+0.06%)
Aug 03, 2012 54.07 54.27 53.54 53.60 1,459,631 +0.46(+0.87%)
Aug 02, 2012 52.73 53.25 51.97 53.14 1,429,112 +0.29(+0.55%)
Aug 01, 2012 52.98 53.19 51.92 52.85 1,288,898 +0.00(+0.00%)
Jul 31, 2012 52.96 53.43 52.80 52.85 1,016,841 -0.40(-0.75%)
Jul 30, 2012 53.20 53.66 53.07 53.25 1,171,298 -0.10(-0.19%)
Jul 27, 2012 52.73 53.66 52.73 53.35 1,735,192 +1.11(+2.12%)
Jul 26, 2012 52.91 53.56 51.81 52.24 2,146,517 +0.01(+0.02%)
Jul 25, 2012 54.01 54.19 50.81 52.23 6,557,567 -4.02(-7.15%)
Jul 24, 2012 56.29 56.58 55.61 56.25 1,415,229 -0.33(-0.58%)
Jul 23, 2012 55.97 56.69 55.50 56.58 1,350,788 -0.38(-0.67%)
Jul 20, 2012 59.49 59.49 56.86 56.96 2,106,777 -2.57(-4.32%)
Jul 19, 2012 59.39 59.81 59.05 59.53 856,168 +0.29(+0.49%)
Jul 18, 2012 57.86 59.45 57.84 59.24 1,334,480 +1.29(+2.23%)
Jul 17, 2012 57.95 57.99 56.83 57.95 1,556,039 -0.97(-1.65%)
Jul 16, 2012 60.17 60.28 58.85 58.92 1,058,918 -1.38(-2.29%)
Jul 13, 2012 59.11 60.48 59.11 60.30 1,565,221 +1.35(+2.29%)
Jul 12, 2012 59.18 59.43 58.50 58.95 883,104 -0.65(-1.09%)
Jul 11, 2012 59.85 60.22 58.99 59.60 891,097 -0.31(-0.52%)
Jul 10, 2012 60.75 60.94 59.71 59.91 1,027,672 -0.33(-0.55%)
Jul 09, 2012 60.46 61.10 60.19 60.24 948,181 -0.27(-0.45%)
Jul 06, 2012 61.17 61.58 60.09 60.51 938,876 -0.93(-1.51%)
Jul 05, 2012 61.97 61.97 61.19 61.44 1,183,457 -0.42(-0.68%)
Jul 03, 2012 61.51 61.96 60.35 61.86 1,644,285 +1.01(+1.66%)
Jul 02, 2012 58.78 61.25 58.01 60.85 2,851,183 +2.32(+3.96%)
Jun 29, 2012 57.54 58.62 57.43 58.53 979,001 +1.87(+3.30%)
Jun 28, 2012 56.40 56.89 56.02 56.66 1,032,567 -0.18(-0.32%)
Jun 27, 2012 56.48 56.97 56.25 56.84 956,220 +0.58(+1.03%)
Jun 26, 2012 56.54 56.65 55.35 56.26 1,365,420 -0.08(-0.14%)
Jun 25, 2012 56.80 57.05 56.01 56.34 1,022,944 -1.03(-1.80%)
Jun 22, 2012 57.57 57.69 56.71 57.37 1,231,784 -0.46(-0.80%)
Jun 21, 2012 59.48 59.64 57.81 57.83 1,037,309 -1.48(-2.50%)
Jun 20, 2012 59.93 59.93 58.71 59.31 800,080 -0.50(-0.84%)
Jun 19, 2012 59.00 59.99 58.95 59.81 1,021,620 +0.80(+1.36%)
Jun 18, 2012 58.22 59.28 58.11 59.01 910,075 +0.45(+0.77%)
Jun 15, 2012 58.22 58.62 57.94 58.56 1,195,049 +0.54(+0.93%)
Jun 14, 2012 57.57 58.24 57.17 58.02 1,140,494 +0.73(+1.27%)
Jun 13, 2012 57.81 58.48 57.21 57.29 1,075,062 -0.63(-1.09%)
Jun 12, 2012 57.59 57.97 57.14 57.92 847,352 +0.47(+0.82%)
Jun 11, 2012 58.35 58.57 57.36 57.45 655,981 -0.47(-0.81%)
Jun 08, 2012 57.20 58.06 57.10 57.92 1,126,288 +0.35(+0.61%)
Jun 07, 2012 58.68 59.26 57.49 57.57 1,206,881 -0.47(-0.81%)
Jun 06, 2012 57.03 58.15 56.87 58.04 1,300,286 +1.42(+2.51%)
Jun 05, 2012 56.40 57.02 55.88 56.62 1,644,014 -0.07(-0.12%)
Jun 04, 2012 56.38 57.10 55.89 56.69 2,952,748 -0.20(-0.35%)
Jun 01, 2012 57.21 58.15 56.82 56.89 2,531,670 -1.37(-2.35%)
May 31, 2012 58.48 58.83 57.30 58.26 2,165,716 -0.82(-1.39%)
May 30, 2012 60.05 60.07 59.08 59.08 1,384,386 -1.69(-2.78%)
May 29, 2012 60.17 61.16 59.97 60.77 1,181,855 +1.08(+1.81%)
May 25, 2012 59.94 60.06 59.30 59.69 1,308,738 -0.13(-0.22%)
May 24, 2012 60.35 60.52 59.37 59.82 1,239,135 -0.50(-0.83%)
May 23, 2012 59.41 60.53 59.07 60.32 1,496,956 +0.47(+0.79%)
May 22, 2012 60.03 60.37 59.46 59.85 1,045,845 +0.07(+0.12%)
May 21, 2012 59.01 59.88 58.75 59.78 1,538,951 +0.90(+1.53%)
May 18, 2012 59.99 60.16 58.75 58.88 1,521,025 -0.76(-1.27%)
May 17, 2012 60.55 60.92 59.64 59.64 1,204,911 -0.98(-1.62%)
May 16, 2012 61.21 61.46 60.58 60.62 1,196,029 -0.15(-0.25%)
May 15, 2012 60.70 61.22 60.20 60.77 1,041,725 +0.32(+0.53%)
May 14, 2012 60.25 60.77 60.10 60.45 833,657 -0.36(-0.59%)
May 11, 2012 60.43 61.13 60.29 60.81 827,110 +0.29(+0.48%)
May 10, 2012 60.95 61.36 60.24 60.52 801,563 -0.15(-0.25%)
May 09, 2012 60.71 60.96 60.00 60.67 1,360,703 -0.65(-1.06%)
May 08, 2012 60.54 61.43 60.23 61.32 1,558,264 +0.46(+0.76%)
May 07, 2012 60.61 61.26 60.25 60.86 1,063,223 +0.24(+0.40%)
May 04, 2012 61.28 61.28 60.24 60.62 1,401,884 -0.80(-1.30%)
May 03, 2012 62.28 62.28 61.27 61.42 2,245,679 -0.88(-1.41%)
May 02, 2012 60.96 62.66 60.51 62.30 4,082,049 +1.50(+2.47%)
May 01, 2012 59.72 61.14 59.22 60.80 2,219,187 +1.06(+1.77%)
Apr 30, 2012 59.23 60.01 59.11 59.74 2,222,101 +0.72(+1.22%)
Apr 27, 2012 59.63 59.97 58.91 59.02 2,633,691 -0.21(-0.35%)
Apr 26, 2012 60.38 60.72 58.73 59.23 3,176,656 -1.68(-2.76%)
Apr 25, 2012 63.93 64.04 60.00 60.91 8,984,961 -4.92(-7.47%)
Apr 24, 2012 65.87 66.34 65.53 65.83 1,185,493 +0.30(+0.46%)
Apr 23, 2012 66.00 66.00 65.15 65.53 935,848 -0.99(-1.49%)
Apr 20, 2012 65.46 66.75 65.15 66.52 1,506,535 +0.38(+0.57%)
Apr 19, 2012 66.63 67.31 65.97 66.14 1,362,112 -0.72(-1.08%)
Apr 18, 2012 66.61 67.00 66.23 66.86 1,238,396 +0.75(+1.13%)
Apr 17, 2012 64.99 66.27 64.93 66.11 1,241,937 +1.30(+2.01%)
Apr 16, 2012 64.20 64.96 63.89 64.81 840,572 +0.68(+1.06%)
Apr 13, 2012 64.20 64.38 63.82 64.13 914,017 -0.40(-0.62%)
Apr 12, 2012 64.26 64.87 63.95 64.53 1,642,688 +0.53(+0.83%)
Apr 11, 2012 63.87 64.58 63.52 64.00 1,145,612 +0.66(+1.04%)
Apr 10, 2012 63.66 63.70 63.09 63.34 1,479,341 -0.66(-1.03%)
Apr 09, 2012 64.49 64.50 63.50 64.00 1,025,086 -1.12(-1.72%)
Apr 05, 2012 65.08 65.50 64.97 65.12 707,322 -0.40(-0.61%)
Apr 04, 2012 65.12 65.64 64.93 65.52 805,819 -0.19(-0.29%)
Apr 03, 2012 65.75 66.03 65.09 65.71 628,263 -0.20(-0.30%)
Apr 02, 2012 65.41 66.37 65.33 65.91 1,045,592 +0.42(+0.64%)
Mar 30, 2012 65.01 65.99 64.78 65.49 1,356,950 +0.73(+1.13%)
Mar 29, 2012 64.82 65.00 64.06 64.76 1,807,371 -0.35(-0.54%)
Mar 28, 2012 65.52 65.61 64.63 65.11 719,386 -0.24(-0.37%)
Mar 27, 2012 65.14 65.37 64.64 65.35 746,021 +0.16(+0.25%)
Mar 26, 2012 65.11 65.29 64.69 65.19 839,066 +0.77(+1.20%)
Mar 23, 2012 64.68 64.76 63.88 64.42 606,229 -0.08(-0.12%)
Mar 22, 2012 64.36 64.64 63.62 64.50 960,430 -0.50(-0.77%)
Mar 21, 2012 64.45 65.09 63.95 65.00 993,461 +0.50(+0.78%)
Mar 20, 2012 65.38 65.46 64.39 64.50 1,226,856 -1.12(-1.71%)
Mar 19, 2012 65.66 66.01 65.43 65.62 813,822 -0.05(-0.08%)
Mar 16, 2012 65.14 65.86 64.97 65.67 1,740,669 +0.32(+0.49%)
Mar 15, 2012 65.32 65.51 64.90 65.35 2,096,525 +0.00(+0.00%)
Mar 14, 2012 66.39 66.39 65.21 65.35 1,093,817 -1.05(-1.58%)
Mar 13, 2012 66.35 66.66 65.75 66.40 1,271,399 +0.46(+0.70%)
Mar 12, 2012 66.62 66.66 65.43 65.94 722,925 -0.41(-0.62%)
Mar 09, 2012 65.92 66.39 65.31 66.35 598,629 +0.59(+0.90%)
Mar 08, 2012 65.43 65.93 65.05 65.76 765,221 +0.70(+1.08%)
Mar 07, 2012 65.13 65.23 64.53 65.06 739,492 +0.16(+0.25%)
Mar 06, 2012 65.25 65.30 64.68 64.90 1,030,328 -0.82(-1.26%)
Mar 05, 2012 66.16 66.27 65.37 65.72 893,375 -0.50(-0.75%)
Mar 02, 2012 66.72 66.93 66.14 66.22 857,102 -0.63(-0.94%)
Mar 01, 2012 66.33 67.40 66.23 66.85 1,262,141 +0.68(+1.03%)
Feb 29, 2012 66.57 66.97 66.08 66.17 1,451,794 -0.77(-1.15%)
Feb 28, 2012 66.99 67.32 66.46 66.94 1,093,614 +0.01(+0.01%)
Feb 27, 2012 66.86 67.47 66.53 66.93 1,309,374 -0.28(-0.42%)
Feb 24, 2012 67.80 67.98 67.05 67.21 1,106,465 -0.29(-0.43%)
Feb 23, 2012 66.16 67.79 66.14 67.50 1,138,332 +1.26(+1.90%)
Feb 22, 2012 66.20 66.66 65.95 66.24 1,227,556 +0.12(+0.18%)
Feb 21, 2012 66.38 66.38 65.57 66.12 1,048,547 +0.01(+0.02%)
Feb 17, 2012 66.05 66.31 65.48 66.11 1,289,812 -0.09(-0.14%)
Feb 16, 2012 63.84 66.26 63.80 66.20 1,610,820 +2.61(+4.10%)
Feb 15, 2012 65.55 65.60 63.56 63.59 1,847,894 -1.89(-2.89%)
Feb 14, 2012 64.45 65.48 64.12 65.48 1,728,096 +0.73(+1.13%)
Feb 13, 2012 63.77 64.76 63.68 64.75 1,033,324 +1.25(+1.97%)
Feb 10, 2012 63.26 63.60 62.84 63.50 1,179,736 -0.15(-0.23%)
Feb 09, 2012 63.84 63.84 63.48 63.65 1,351,126 +0.05(+0.07%)
Feb 08, 2012 63.99 64.20 63.43 63.60 1,148,451 -0.49(-0.76%)
Feb 07, 2012 63.98 64.29 63.48 64.09 944,267 +0.05(+0.09%)
Feb 06, 2012 64.07 64.28 63.88 64.04 1,242,822 -0.38(-0.59%)
Feb 03, 2012 64.78 65.00 64.29 64.42 1,369,421 +0.42(+0.65%)
Feb 02, 2012 64.87 65.49 63.99 64.00 2,778,632 -0.01(-0.02%)
Feb 01, 2012 64.90 65.20 63.37 64.01 6,750,482 -4.83(-7.02%)
Jan 31, 2012 68.24 68.94 67.40 68.84 1,783,177 +0.91(+1.34%)
Jan 30, 2012 68.27 68.30 67.75 67.93 1,187,238 -0.59(-0.86%)
Jan 27, 2012 69.33 69.36 68.21 68.52 1,455,943 -0.95(-1.37%)
Jan 26, 2012 68.53 69.89 68.30 69.47 1,599,299 +1.36(+2.00%)
Jan 25, 2012 67.43 68.16 67.00 68.11 1,293,902 +0.48(+0.71%)
Jan 24, 2012 67.81 67.98 67.24 67.63 1,338,351 -0.42(-0.62%)
Jan 23, 2012 67.56 68.23 66.79 68.05 1,278,193 +0.39(+0.58%)
Jan 20, 2012 68.87 68.87 67.36 67.66 1,405,396 -1.21(-1.76%)
Jan 19, 2012 67.30 68.91 67.28 68.87 1,257,465 +1.58(+2.35%)
Jan 18, 2012 66.49 67.33 66.27 67.29 933,272 +0.82(+1.23%)
Jan 17, 2012 67.00 67.20 66.02 66.47 827,649 -0.26(-0.39%)
Jan 13, 2012 66.37 66.86 65.28 66.73 1,027,200 +0.39(+0.59%)
Jan 12, 2012 66.68 67.03 66.29 66.34 1,042,940 -0.18(-0.27%)
Jan 11, 2012 67.25 67.67 65.92 66.52 1,774,703 -0.85(-1.26%)
Jan 10, 2012 68.39 68.94 67.33 67.37 1,131,310 -0.21(-0.31%)
Jan 09, 2012 68.04 68.15 67.26 67.58 782,464 -0.40(-0.59%)
Jan 06, 2012 67.80 68.36 67.67 67.98 724,066 +0.17(+0.25%)
Jan 05, 2012 67.71 67.97 66.50 67.81 1,698,781 -0.91(-1.32%)
Jan 04, 2012 69.70 69.70 68.69 68.72 864,039 -1.06(-1.52%)
Dec 30, 2011 70.08 70.50 69.75 69.78 407,131 -0.30(-0.43%)
Dec 29, 2011 69.87 70.13 69.39 70.08 499,375 +0.53(+0.76%)
Dec 28, 2011 70.82 70.92 69.42 69.55 614,101 -1.18(-1.67%)
Dec 27, 2011 69.90 71.01 69.63 70.73 466,177 +0.71(+1.01%)
Dec 23, 2011 69.69 70.11 69.52 70.02 492,113 +1.53(+2.23%)
Dec 21, 2011 68.42 68.65 67.59 68.49 685,976 +0.26(+0.38%)
Dec 20, 2011 66.42 68.32 66.29 68.23 909,442 +2.79(+4.26%)
Dec 19, 2011 67.09 67.49 65.29 65.44 623,041 -1.15(-1.73%)
Dec 16, 2011 66.92 68.26 66.39 66.59 1,260,558 -0.10(-0.15%)
Dec 15, 2011 67.14 67.34 66.39 66.69 570,432 +0.38(+0.57%)
Dec 14, 2011 66.57 67.02 66.22 66.31 732,305 -0.39(-0.58%)
Dec 13, 2011 68.19 68.53 66.28 66.70 733,512 -0.96(-1.42%)
Dec 12, 2011 67.93 68.08 66.92 67.66 632,542 -0.78(-1.14%)
Dec 09, 2011 67.76 68.76 67.50 68.44 626,513 +1.19(+1.77%)
Dec 08, 2011 68.51 68.51 67.07 67.25 776,326 -1.56(-2.27%)
Dec 07, 2011 68.19 69.22 67.81 68.81 906,825 +0.27(+0.39%)
Dec 06, 2011 70.22 70.22 68.40 68.54 1,352,110 -0.96(-1.38%)
Dec 05, 2011 68.93 69.50 68.82 69.50 1,032,285 +1.52(+2.24%)
Dec 02, 2011 67.96 68.89 67.82 67.98 685,854 +0.33(+0.49%)
Dec 01, 2011 68.28 68.40 67.59 67.65 822,855 -0.86(-1.26%)
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%)
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.