C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.71 43.97 42.83 43.55 2,897,412 -0.61(-1.39%)
May 30, 2012 44.89 44.90 44.16 44.16 1,852,106 -1.02(-2.25%)
May 29, 2012 44.73 45.47 44.58 45.18 1,589,783 +0.80(+1.81%)
May 25, 2012 44.56 44.65 44.08 44.37 1,760,460 -0.10(-0.22%)
May 24, 2012 44.86 44.99 44.14 44.47 1,666,833 -0.37(-0.83%)
May 23, 2012 44.17 45.00 43.91 44.84 2,013,644 +0.35(+0.79%)
May 22, 2012 44.63 44.88 44.20 44.49 1,406,828 +0.05(+0.12%)
May 21, 2012 43.87 44.52 43.68 44.44 2,070,134 +0.67(+1.53%)
May 18, 2012 44.60 44.72 43.68 43.77 2,046,020 -0.56(-1.27%)
May 17, 2012 45.01 45.29 44.34 44.34 1,620,797 -0.73(-1.62%)
May 16, 2012 45.50 45.69 45.04 45.07 1,608,849 -0.11(-0.25%)
May 15, 2012 45.12 45.51 44.75 45.18 1,401,285 +0.24(+0.53%)
May 14, 2012 44.79 45.18 44.68 44.94 1,121,401 -0.27(-0.59%)
May 11, 2012 44.92 45.44 44.82 45.21 1,112,594 +0.22(+0.48%)
May 10, 2012 45.31 45.62 44.78 44.99 1,078,229 -0.11(-0.25%)
May 09, 2012 45.13 45.32 44.60 45.10 1,830,362 -0.48(-1.06%)
May 08, 2012 45.01 45.67 44.78 45.59 2,096,113 +0.34(+0.76%)
May 07, 2012 45.06 45.54 44.79 45.24 1,430,204 +0.18(+0.40%)
May 04, 2012 45.56 45.56 44.78 45.07 1,885,757 -0.59(-1.30%)
May 03, 2012 46.30 46.30 45.55 45.66 3,020,795 -0.65(-1.41%)
May 02, 2012 45.32 46.58 44.98 46.31 5,491,005 +1.12(+2.47%)
May 01, 2012 44.40 45.45 44.02 45.20 2,985,159 +0.79(+1.77%)
Apr 30, 2012 44.03 44.61 43.94 44.41 2,989,079 +0.54(+1.22%)
Apr 27, 2012 44.33 44.58 43.79 43.88 3,542,733 -0.16(-0.35%)
Apr 26, 2012 44.89 45.14 43.66 44.03 4,273,108 -1.25(-2.76%)
Apr 25, 2012 47.53 47.61 44.60 45.28 12,086,202 -3.66(-7.47%)
Apr 24, 2012 48.97 49.32 48.72 48.94 1,594,676 +0.22(+0.46%)
Apr 23, 2012 49.06 49.06 48.43 48.72 1,258,864 -0.74(-1.49%)
Apr 20, 2012 48.66 49.62 48.43 49.45 2,026,529 +0.28(+0.57%)
Apr 19, 2012 49.53 50.04 49.04 49.17 1,832,257 -0.54(-1.08%)
Apr 18, 2012 49.52 49.81 49.24 49.70 1,665,839 +0.56(+1.13%)
Apr 17, 2012 48.31 49.27 48.27 49.15 1,670,602 +0.97(+2.01%)
Apr 16, 2012 47.73 48.29 47.50 48.18 1,130,703 +0.51(+1.06%)
Apr 13, 2012 47.73 47.86 47.44 47.67 1,229,498 -0.30(-0.62%)
Apr 12, 2012 47.77 48.22 47.54 47.97 2,209,676 +0.39(+0.83%)
Apr 11, 2012 47.48 48.01 47.22 47.58 1,541,030 +0.49(+1.04%)
Apr 10, 2012 47.33 47.35 46.90 47.09 1,989,949 -0.49(-1.03%)
Apr 09, 2012 47.94 47.95 47.21 47.58 1,378,903 -0.83(-1.72%)
Apr 05, 2012 48.38 48.69 48.30 48.41 951,460 -0.30(-0.61%)
Apr 04, 2012 48.41 48.80 48.27 48.71 1,083,954 -0.14(-0.29%)
Apr 03, 2012 48.88 49.09 48.39 48.85 845,113 -0.15(-0.30%)
Apr 02, 2012 48.63 49.34 48.57 49.00 1,406,487 +0.31(+0.64%)
Mar 30, 2012 48.33 49.06 48.16 48.69 1,825,313 +0.54(+1.13%)
Mar 29, 2012 48.19 48.32 47.62 48.14 2,431,201 -0.26(-0.54%)
Mar 28, 2012 48.71 48.77 48.05 48.40 967,688 -0.18(-0.37%)
Mar 27, 2012 48.43 48.60 48.05 48.58 1,003,516 +0.12(+0.25%)
Mar 26, 2012 48.40 48.54 48.09 48.46 1,128,677 +0.57(+1.20%)
Mar 23, 2012 48.08 48.14 47.49 47.89 815,474 -0.06(-0.12%)
Mar 22, 2012 47.85 48.05 47.30 47.95 1,291,931 -0.37(-0.77%)
Mar 21, 2012 47.91 48.39 47.54 48.32 1,336,363 +0.37(+0.78%)
Mar 20, 2012 48.60 48.66 47.87 47.95 1,650,316 -0.83(-1.71%)
Mar 19, 2012 48.81 49.07 48.64 48.78 1,094,720 -0.04(-0.08%)
Mar 16, 2012 48.43 48.96 48.30 48.82 2,341,476 +0.24(+0.49%)
Mar 15, 2012 48.56 48.70 48.25 48.58 2,820,159 +0.00(+0.00%)
Mar 14, 2012 49.35 49.35 48.48 48.58 1,471,357 -0.78(-1.58%)
Mar 13, 2012 49.33 49.56 48.88 49.36 1,710,234 +0.34(+0.70%)
Mar 12, 2012 49.53 49.56 48.64 49.02 972,449 -0.30(-0.62%)
Mar 09, 2012 49.01 49.35 48.55 49.33 805,251 +0.44(+0.90%)
Mar 08, 2012 48.64 49.01 48.36 48.89 1,029,344 +0.52(+1.08%)
Mar 07, 2012 48.42 48.49 47.97 48.37 994,734 +0.12(+0.25%)
Mar 06, 2012 48.51 48.54 48.08 48.25 1,385,955 -0.61(-1.26%)
Mar 05, 2012 49.18 49.27 48.60 48.86 1,201,731 -0.37(-0.75%)
Mar 02, 2012 49.60 49.76 49.17 49.23 1,152,938 -0.47(-0.94%)
Mar 01, 2012 49.31 50.11 49.24 49.70 1,697,780 +0.51(+1.03%)
Feb 29, 2012 49.49 49.79 49.12 49.19 1,952,894 -0.33(-0.66%)
Feb 28, 2012 49.56 49.80 49.16 49.52 1,478,373 +0.01(+0.01%)
Feb 27, 2012 49.46 49.91 49.22 49.51 1,770,042 -0.21(-0.42%)
Feb 24, 2012 50.15 50.29 49.60 49.72 1,495,745 -0.21(-0.43%)
Feb 23, 2012 48.94 50.15 48.93 49.93 1,538,823 +0.93(+1.90%)
Feb 22, 2012 48.97 49.31 48.79 49.00 1,659,439 +0.09(+0.18%)
Feb 21, 2012 49.10 49.10 48.50 48.91 1,417,450 +0.01(+0.02%)
Feb 17, 2012 48.86 49.05 48.44 48.90 1,743,598 -0.07(-0.14%)
Feb 16, 2012 47.23 49.02 47.20 48.97 2,177,544 +1.93(+4.10%)
Feb 15, 2012 48.49 48.53 47.02 47.04 2,498,026 -1.40(-2.89%)
Feb 14, 2012 47.68 48.44 47.43 48.44 2,336,080 +0.54(+1.13%)
Feb 13, 2012 47.17 47.91 47.11 47.90 1,396,871 +0.92(+1.97%)
Feb 10, 2012 46.80 47.05 46.49 46.97 1,594,794 -0.11(-0.23%)
Feb 09, 2012 47.23 47.23 46.96 47.08 1,826,483 +0.03(+0.07%)
Feb 08, 2012 47.34 47.49 46.92 47.05 1,552,503 -0.36(-0.76%)
Feb 07, 2012 47.33 47.56 46.96 47.41 1,276,482 +0.04(+0.09%)
Feb 06, 2012 47.40 47.55 47.25 47.37 1,680,075 -0.28(-0.59%)
Feb 03, 2012 47.92 48.08 47.56 47.65 1,851,215 +0.31(+0.65%)
Feb 02, 2012 47.99 48.45 47.34 47.34 3,756,220 -0.01(-0.02%)
Feb 01, 2012 48.01 48.23 46.88 47.35 9,125,460 -3.57(-7.02%)
Jan 31, 2012 50.48 51.00 49.86 50.92 2,410,540 +0.67(+1.34%)
Jan 30, 2012 50.50 50.52 50.12 50.25 1,604,936 -0.44(-0.86%)
Jan 27, 2012 51.29 51.31 50.46 50.69 1,968,177 -0.70(-1.37%)
Jan 26, 2012 50.69 51.70 50.52 51.39 2,161,970 +1.01(+2.00%)
Jan 25, 2012 49.88 50.42 49.56 50.38 1,749,127 +0.36(+0.71%)
Jan 24, 2012 50.16 50.29 49.74 50.03 1,809,214 -0.31(-0.62%)
Jan 23, 2012 49.98 50.47 49.41 50.34 1,727,891 +0.29(+0.58%)
Jan 20, 2012 50.95 50.95 49.83 50.05 1,899,847 -0.90(-1.76%)
Jan 19, 2012 49.78 50.98 49.77 50.95 1,699,870 +1.17(+2.35%)
Jan 18, 2012 49.19 49.81 49.02 49.78 1,261,619 +0.61(+1.23%)
Jan 17, 2012 49.56 49.71 48.84 49.17 1,118,835 -0.19(-0.39%)
Jan 13, 2012 49.10 49.46 48.29 49.36 1,388,593 +0.29(+0.59%)
Jan 12, 2012 49.33 49.58 49.04 49.07 1,409,870 -0.13(-0.27%)
Jan 11, 2012 49.75 50.06 48.76 49.21 2,399,085 -0.63(-1.26%)
Jan 10, 2012 50.59 51.00 49.81 49.84 1,529,331 -0.16(-0.31%)
Jan 09, 2012 50.33 50.41 49.76 49.99 1,057,753 -0.30(-0.59%)
Jan 06, 2012 50.15 50.57 50.06 50.29 978,809 +0.13(+0.25%)
Jan 05, 2012 50.09 50.28 49.19 50.16 2,296,452 -0.67(-1.32%)
Jan 04, 2012 51.56 51.56 50.81 50.84 1,168,028 -0.78(-1.52%)
Dec 30, 2011 51.84 52.15 51.60 51.62 550,369 -0.22(-0.43%)
Dec 29, 2011 51.69 51.88 51.33 51.84 675,066 +0.39(+0.76%)
Dec 28, 2011 52.39 52.46 51.35 51.45 830,156 -0.87(-1.67%)
Dec 27, 2011 51.71 52.53 51.51 52.32 630,189 +0.53(+1.01%)
Dec 23, 2011 51.55 51.86 51.43 51.80 665,249 +1.13(+2.23%)
Dec 21, 2011 50.61 50.78 50.00 50.66 927,318 +0.19(+0.38%)
Dec 20, 2011 49.13 50.54 49.04 50.47 1,229,405 +2.06(+4.26%)
Dec 19, 2011 49.63 49.93 48.30 48.41 842,241 -0.85(-1.73%)
Dec 16, 2011 49.50 50.49 49.11 49.26 1,704,051 +0.17(+0.35%)
Dec 15, 2011 49.42 49.57 48.87 49.09 774,957 +0.28(+0.57%)
Dec 14, 2011 49.00 49.33 48.74 48.81 994,869 -0.29(-0.58%)
Dec 13, 2011 50.19 50.44 48.79 49.10 996,509 -0.71(-1.42%)
Dec 12, 2011 50.00 50.11 49.26 49.80 859,337 -0.57(-1.14%)
Dec 09, 2011 49.88 50.61 49.69 50.38 851,146 +0.88(+1.77%)
Dec 08, 2011 50.43 50.43 49.37 49.50 1,054,674 -1.15(-2.27%)
Dec 07, 2011 50.19 50.95 49.91 50.65 1,231,963 +0.20(+0.39%)
Dec 06, 2011 51.69 51.69 50.35 50.45 1,836,902 -0.71(-1.38%)
Dec 05, 2011 50.74 51.16 50.66 51.16 1,402,406 +1.12(+2.24%)
Dec 02, 2011 50.02 50.71 49.92 50.04 931,763 +0.24(+0.49%)
Dec 01, 2011 50.26 50.35 49.75 49.80 1,117,885 -0.63(-1.26%)
Nov 30, 2011 49.50 50.45 49.41 50.43 2,387,948 +2.14(+4.44%)
Nov 29, 2011 48.52 49.32 48.24 48.29 1,206,801 -0.20(-0.41%)
Nov 28, 2011 48.03 48.98 48.03 48.49 1,222,678 +1.65(+3.52%)
Nov 25, 2011 46.66 47.29 46.53 46.84 815,009 -0.08(-0.17%)
Nov 23, 2011 47.26 47.48 46.69 46.92 1,360,402 -0.73(-1.53%)
Nov 22, 2011 48.15 48.52 47.59 47.65 1,597,307 -0.69(-1.43%)
Nov 21, 2011 48.15 48.62 47.65 48.34 1,636,744 -0.25(-0.51%)
Nov 18, 2011 48.32 49.05 48.24 48.59 1,709,634 +0.27(+0.55%)
Nov 17, 2011 49.14 49.51 48.12 48.32 2,029,547 -0.94(-1.91%)
Nov 16, 2011 49.99 50.28 49.21 49.27 1,116,083 -1.21(-2.39%)
Nov 15, 2011 50.13 50.74 49.97 50.47 715,289 +0.22(+0.44%)
Nov 14, 2011 50.38 50.83 49.99 50.25 578,718 -0.36(-0.71%)
Nov 11, 2011 50.49 50.79 50.27 50.61 1,176,272 +0.79(+1.58%)
Nov 10, 2011 50.13 50.36 49.43 49.83 1,487,938 +0.39(+0.79%)
Nov 09, 2011 50.74 50.83 49.08 49.44 1,904,409 -2.47(-4.76%)
Nov 08, 2011 50.98 51.95 50.72 51.91 1,238,086 +1.23(+2.43%)
Nov 07, 2011 50.36 50.84 49.74 50.68 1,700,242 +0.10(+0.19%)
Nov 04, 2011 50.40 50.72 49.55 50.58 1,517,409 -0.17(-0.33%)
Nov 03, 2011 50.36 50.89 49.80 50.75 1,629,146 +0.57(+1.14%)
Nov 02, 2011 49.97 50.75 49.41 50.18 1,518,857 +0.88(+1.78%)
Nov 01, 2011 50.21 50.60 49.05 49.30 2,041,100 -1.80(-3.53%)
Oct 31, 2011 51.38 51.80 51.08 51.11 1,683,297 -0.71(-1.38%)
Oct 28, 2011 51.49 52.48 51.49 51.82 1,832,169 +0.10(+0.20%)
Oct 27, 2011 51.53 52.13 51.19 51.72 2,690,424 +1.11(+2.20%)
Oct 26, 2011 51.30 52.61 49.32 50.61 6,095,099 -4.51(-8.19%)
Oct 25, 2011 55.75 55.92 54.99 55.12 1,868,812 -1.08(-1.93%)
Oct 24, 2011 55.35 56.50 55.28 56.20 1,445,825 +0.99(+1.80%)
Oct 21, 2011 54.71 55.21 54.46 55.21 1,240,080 +1.00(+1.85%)
Oct 20, 2011 54.09 54.43 53.11 54.20 1,378,631 +0.15(+0.27%)
Oct 19, 2011 54.32 54.78 53.74 54.06 1,431,726 -0.38(-0.69%)
Oct 18, 2011 53.23 54.90 52.81 54.43 947,903 +1.21(+2.27%)
Oct 17, 2011 53.82 54.04 52.96 53.23 878,996 -0.88(-1.62%)
Oct 14, 2011 53.65 54.19 53.11 54.10 894,964 +1.13(+2.13%)
Oct 13, 2011 53.15 53.34 52.63 52.98 1,136,973 -0.34(-0.64%)
Oct 12, 2011 53.23 53.99 53.21 53.31 1,885,489 -0.68(-1.25%)
Oct 11, 2011 53.51 54.28 53.51 53.99 920,372 +0.20(+0.37%)
Oct 10, 2011 53.00 53.79 52.93 53.79 1,116,528 +1.63(+3.12%)
Oct 07, 2011 52.71 52.88 51.83 52.17 1,702,416 -0.49(-0.92%)
Oct 06, 2011 52.51 53.11 51.67 52.65 1,525,021 +0.69(+1.33%)
Oct 05, 2011 50.22 52.24 49.90 51.96 1,943,514 +1.99(+3.98%)
Oct 04, 2011 48.29 50.03 47.77 49.97 1,967,701 +1.19(+2.44%)
Oct 03, 2011 49.91 51.19 48.71 48.78 2,321,846 -1.62(-3.21%)
Sep 30, 2011 49.88 50.69 49.25 50.40 2,971,928 +0.07(+0.15%)
Sep 29, 2011 50.61 51.14 49.25 50.33 1,090,469 +0.62(+1.24%)
Sep 28, 2011 50.73 51.24 49.69 49.71 940,063 -1.13(-2.22%)
Sep 27, 2011 51.14 51.69 50.49 50.83 1,393,371 +0.67(+1.34%)
Sep 26, 2011 48.83 50.22 48.58 50.16 1,536,671 +1.57(+3.23%)
Sep 23, 2011 47.62 48.78 47.40 48.60 1,774,305 +0.61(+1.27%)
Sep 22, 2011 47.92 48.63 47.34 47.99 2,613,734 -0.93(-1.91%)
Sep 21, 2011 50.90 50.90 48.92 48.92 1,518,992 -1.97(-3.88%)
Sep 20, 2011 51.83 51.93 50.86 50.89 1,540,314 -0.66(-1.28%)
Sep 19, 2011 51.18 51.83 50.70 51.56 1,185,283 -0.21(-0.40%)
Sep 16, 2011 51.76 52.05 51.00 51.76 2,346,943 +0.25(+0.49%)
Sep 15, 2011 51.56 51.67 50.78 51.51 1,461,913 +0.66(+1.29%)
Sep 14, 2011 50.30 51.53 49.22 50.86 1,757,305 +0.85(+1.71%)
Sep 13, 2011 49.28 50.39 49.18 50.00 1,651,329 +0.87(+1.77%)
Sep 12, 2011 48.23 49.24 47.80 49.13 1,820,245 +0.15(+0.30%)
Sep 09, 2011 48.91 49.45 48.54 48.99 1,953,443 -0.40(-0.80%)
Sep 08, 2011 49.71 50.27 49.24 49.38 1,547,982 -0.67(-1.34%)
Sep 07, 2011 48.78 50.06 48.71 50.05 1,304,397 +1.91(+3.98%)
Sep 06, 2011 48.03 48.24 47.43 48.14 2,830,347 -1.17(-2.37%)
Sep 02, 2011 50.13 50.31 48.96 49.31 1,707,710 -1.74(-3.40%)
Sep 01, 2011 51.92 52.53 50.91 51.05 1,666,572 -0.85(-1.63%)
Aug 31, 2011 52.70 53.14 51.47 51.89 1,367,524 -0.36(-0.69%)
Aug 30, 2011 51.54 52.64 51.44 52.25 1,832,894 +0.59(+1.15%)
Aug 29, 2011 50.50 51.68 50.43 51.66 1,761,763 +1.82(+3.65%)
Aug 26, 2011 48.45 49.93 47.34 49.84 1,897,908 +1.23(+2.53%)
Aug 25, 2011 49.64 50.00 48.44 48.61 1,846,648 -0.85(-1.72%)
Aug 24, 2011 48.60 49.55 48.44 49.46 1,328,569 +0.70(+1.44%)
Aug 23, 2011 47.36 48.90 46.99 48.76 1,686,277 +1.45(+3.07%)
Aug 22, 2011 47.64 48.00 46.95 47.31 1,394,468 +0.63(+1.35%)
Aug 19, 2011 46.47 47.51 46.28 46.68 2,301,229 -0.42(-0.89%)
Aug 18, 2011 48.06 48.42 46.62 47.09 2,580,682 -2.17(-4.40%)
Aug 17, 2011 49.56 49.89 48.73 49.26 1,433,901 -0.21(-0.42%)
Aug 16, 2011 49.80 50.00 48.93 49.47 1,641,390 -0.74(-1.47%)
Aug 15, 2011 50.22 50.44 49.40 50.21 1,382,227 +0.07(+0.13%)
Aug 12, 2011 48.70 50.49 48.48 50.14 2,940,769 +1.70(+3.51%)
Aug 11, 2011 46.38 49.21 46.32 48.44 2,427,142 +2.29(+4.97%)
Aug 10, 2011 47.05 47.68 45.67 46.15 5,647,212 -1.50(-3.15%)
Aug 09, 2011 47.69 49.65 46.29 47.65 9,121,453 +0.54(+1.15%)
Aug 08, 2011 49.97 50.00 47.03 47.11 3,731,768 -2.84(-5.68%)
Aug 05, 2011 50.67 50.96 48.78 49.95 3,113,190 -0.15(-0.31%)
Aug 04, 2011 51.68 52.09 50.08 50.10 2,239,725 -2.32(-4.43%)
Aug 03, 2011 51.80 52.88 51.48 52.42 1,993,092 +0.81(+1.56%)
Aug 02, 2011 52.25 52.59 51.43 51.62 2,282,160 -0.94(-1.79%)
Aug 01, 2011 53.65 53.65 52.03 52.55 1,496,168 -0.45(-0.86%)
Jul 29, 2011 52.94 53.71 52.44 53.01 1,690,834 -0.29(-0.54%)
Jul 28, 2011 53.96 54.47 53.16 53.30 3,127,230 -0.86(-1.59%)
Jul 27, 2011 56.32 56.45 53.73 54.16 5,342,202 -4.67(-7.94%)
Jul 26, 2011 59.33 59.33 58.54 58.83 1,596,166 -0.70(-1.18%)
Jul 25, 2011 58.69 59.72 58.47 59.53 1,370,752 +0.57(+0.97%)
Jul 22, 2011 58.69 59.36 58.41 58.96 1,187,151 +0.47(+0.80%)
Jul 21, 2011 57.93 58.89 57.93 58.50 1,076,882 +0.81(+1.40%)
Jul 20, 2011 57.92 58.04 57.37 57.69 817,906 -0.45(-0.77%)
Jul 19, 2011 57.65 58.24 57.58 58.13 817,360 +0.90(+1.58%)
Jul 18, 2011 57.41 57.50 56.93 57.23 1,181,826 -0.36(-0.62%)
Jul 15, 2011 57.96 58.03 57.02 57.59 1,360,767 -0.26(-0.46%)
Jul 14, 2011 58.37 58.66 57.54 57.86 944,551 -0.50(-0.85%)
Jul 13, 2011 58.64 59.01 58.18 58.35 854,991 +0.07(+0.11%)
Jul 12, 2011 58.99 59.10 58.23 58.29 1,078,935 -0.69(-1.17%)
Jul 11, 2011 59.02 59.33 58.54 58.98 1,281,117 -0.76(-1.26%)
Jul 08, 2011 59.43 59.99 59.39 59.73 1,128,330 -0.45(-0.76%)
Jul 07, 2011 59.87 60.56 59.63 60.19 1,152,147 +0.69(+1.16%)
Jul 06, 2011 59.01 59.71 58.92 59.50 1,179,241 +0.51(+0.86%)
Jul 05, 2011 59.23 59.34 58.72 58.99 1,136,219 -0.11(-0.19%)
Jul 01, 2011 57.99 59.37 57.80 59.10 1,334,815 +1.30(+2.26%)
Jun 30, 2011 57.32 58.42 57.19 57.80 1,100,164 +0.55(+0.96%)
Jun 29, 2011 57.39 57.61 57.01 57.25 895,422 +0.08(+0.14%)
Jun 28, 2011 56.48 57.34 56.32 57.17 712,146 +0.76(+1.34%)
Jun 27, 2011 55.89 56.44 55.60 56.41 1,082,755 +0.63(+1.13%)
Jun 24, 2011 56.69 56.97 55.76 55.78 1,349,453 -0.97(-1.71%)
Jun 23, 2011 56.25 56.87 55.84 56.75 1,321,804 -0.14(-0.24%)
Jun 22, 2011 57.03 57.46 56.82 56.89 923,236 -0.26(-0.46%)
Jun 21, 2011 56.94 57.33 56.63 57.15 834,711 +0.48(+0.85%)
Jun 20, 2011 56.79 57.06 56.19 56.67 742,235 +0.31(+0.55%)
Jun 17, 2011 56.64 56.79 56.16 56.36 2,131,080 +0.48(+0.85%)
Jun 16, 2011 56.04 56.45 55.76 55.88 1,346,921 -0.15(-0.27%)
Jun 15, 2011 56.17 56.45 55.82 56.04 1,297,976 -0.69(-1.21%)
Jun 14, 2011 56.25 56.84 56.07 56.73 1,218,396 +0.93(+1.67%)
Jun 13, 2011 55.55 56.00 55.47 55.80 1,050,069 +0.21(+0.37%)
Jun 10, 2011 55.94 55.99 55.53 55.59 872,887 -0.43(-0.77%)
Jun 09, 2011 55.98 56.24 55.77 56.02 822,297 +0.09(+0.16%)
Jun 08, 2011 56.32 56.43 55.74 55.93 722,322 -0.39(-0.69%)
Jun 07, 2011 56.55 56.80 56.25 56.32 896,104 -0.10(-0.18%)
Jun 06, 2011 56.90 57.03 56.37 56.43 880,591 -0.58(-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.