C.H. Robinson Worldwide (NQ: CHRW )

98.56 USD -1.14 (-1.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 74.44 74.92 73.47 73.74 856,469 +0.34(+0.46%)
Nov 26, 2014 73.11 73.40 73.40 73.40 834,600 +0.36(+0.49%)
Nov 25, 2014 72.82 73.33 72.70 73.04 1,002,356 +0.42(+0.58%)
Nov 24, 2014 72.87 73.05 72.48 72.62 1,022,205 -0.20(-0.27%)
Nov 21, 2014 73.22 73.33 72.66 72.82 1,286,643 +0.53(+0.73%)
Nov 20, 2014 71.40 72.49 71.25 72.29 1,792,565 +0.81(+1.13%)
Nov 19, 2014 72.37 72.64 71.43 71.48 1,443,990 -1.06(-1.46%)
Nov 18, 2014 72.63 72.96 72.35 72.54 1,149,351 +0.03(+0.03%)
Nov 17, 2014 72.78 73.17 72.49 72.51 988,122 -0.56(-0.76%)
Nov 14, 2014 73.21 73.76 72.81 73.07 1,151,004 -0.04(-0.05%)
Nov 13, 2014 72.28 73.12 72.28 73.11 1,126,874 +0.25(+0.34%)
Nov 12, 2014 71.61 73.01 71.43 72.86 1,485,974 +1.11(+1.55%)
Nov 11, 2014 72.12 72.15 71.42 71.75 799,109 -0.42(-0.58%)
Nov 10, 2014 71.41 72.23 70.95 72.17 1,301,319 +0.71(+0.99%)
Nov 07, 2014 71.91 71.91 70.92 71.46 1,012,794 -0.14(-0.19%)
Nov 06, 2014 71.34 71.98 70.83 71.60 1,708,499 +0.15(+0.20%)
Nov 05, 2014 70.77 71.87 69.96 71.45 2,198,151 +1.33(+1.90%)
Nov 04, 2014 68.93 70.62 68.84 70.12 3,034,515 +1.43(+2.08%)
Nov 03, 2014 69.28 69.44 67.88 68.69 1,960,947 -0.52(-0.75%)
Oct 31, 2014 70.10 70.18 68.28 69.21 2,359,009 -0.01(-0.01%)
Oct 30, 2014 70.57 72.10 68.57 69.22 3,322,083 -2.88(-3.99%)
Oct 29, 2014 74.35 74.95 72.46 72.10 3,934,784 -0.24(-0.33%)
Oct 28, 2014 71.70 72.57 71.60 72.34 2,794,990 +0.64(+0.89%)
Oct 27, 2014 70.39 72.14 71.15 71.70 2,279,424 +0.55(+0.77%)
Oct 24, 2014 71.01 71.31 70.49 71.15 1,083,070 +0.54(+0.76%)
Oct 23, 2014 70.42 71.22 69.99 70.61 1,061,277 +1.08(+1.55%)
Oct 22, 2014 70.11 70.50 69.51 69.53 1,365,466 -0.40(-0.57%)
Oct 21, 2014 69.19 70.15 68.85 69.93 1,113,595 +0.94(+1.36%)
Oct 20, 2014 67.70 69.00 67.70 68.99 1,548,079 +1.01(+1.49%)
Oct 17, 2014 67.46 68.15 67.21 67.98 1,254,304 +1.12(+1.68%)
Oct 16, 2014 66.23 67.44 65.52 66.86 1,461,792 -0.24(-0.36%)
Oct 15, 2014 65.46 67.31 64.79 67.10 2,267,156 +1.52(+2.32%)
Oct 14, 2014 64.95 66.19 64.63 65.58 1,516,660 +2.14(+3.37%)
Oct 13, 2014 64.15 65.17 63.42 63.45 1,496,640 -1.18(-1.82%)
Oct 10, 2014 65.17 65.38 64.18 64.62 1,207,322 -0.58(-0.89%)
Oct 09, 2014 66.25 66.51 65.03 65.20 966,849 -1.08(-1.63%)
Oct 08, 2014 65.23 66.33 64.81 66.28 849,780 +0.85(+1.30%)
Oct 07, 2014 66.48 66.48 65.42 65.43 836,850 -1.30(-1.95%)
Oct 06, 2014 67.40 68.02 66.68 66.73 797,704 -0.51(-0.76%)
Oct 03, 2014 66.52 67.45 66.41 67.24 1,416,165 +1.14(+1.72%)
Oct 02, 2014 65.00 66.20 64.60 66.10 1,924,495 +0.91(+1.40%)
Oct 01, 2014 66.18 66.32 65.15 65.19 1,618,353 -1.13(-1.70%)
Sep 30, 2014 66.29 66.70 66.04 66.32 1,412,294 -0.13(-0.20%)
Sep 29, 2014 65.86 66.63 65.63 66.45 1,222,829 +0.10(+0.15%)
Sep 26, 2014 65.61 66.37 65.60 66.35 1,014,671 +0.79(+1.21%)
Sep 25, 2014 66.50 66.62 65.49 65.56 1,109,489 -1.13(-1.69%)
Sep 24, 2014 66.36 66.77 66.05 66.69 1,035,433 +0.25(+0.38%)
Sep 23, 2014 66.63 66.82 66.27 66.44 939,632 -0.30(-0.45%)
Sep 22, 2014 67.58 67.58 66.67 66.74 782,561 -1.08(-1.59%)
Sep 19, 2014 68.28 68.57 67.36 67.82 1,716,259 -0.41(-0.60%)
Sep 18, 2014 68.08 68.28 67.84 68.23 1,188,599 +0.15(+0.22%)
Sep 17, 2014 67.41 68.22 67.25 68.08 1,308,803 +0.88(+1.31%)
Sep 16, 2014 67.09 67.30 66.86 67.20 1,157,161 +0.15(+0.22%)
Sep 15, 2014 67.14 67.28 66.60 67.05 779,221 -0.12(-0.18%)
Sep 12, 2014 67.07 67.28 66.83 67.17 858,236 +0.18(+0.27%)
Sep 11, 2014 66.57 67.03 66.43 66.99 1,338,117 +0.26(+0.39%)
Sep 10, 2014 66.74 67.02 66.46 66.73 777,097 -0.18(-0.27%)
Sep 09, 2014 67.51 67.69 66.72 66.91 1,100,265 -0.60(-0.89%)
Sep 08, 2014 67.84 68.12 67.39 67.51 679,483 -0.25(-0.37%)
Sep 05, 2014 67.48 67.85 66.94 67.76 1,048,050 +0.43(+0.64%)
Sep 04, 2014 66.97 67.47 66.97 67.33 1,474,713 +0.43(+0.64%)
Sep 03, 2014 67.57 67.57 66.63 66.90 2,892,236 -1.47(-2.15%)
Sep 02, 2014 68.34 68.50 68.08 68.37 987,408 +0.11(+0.16%)
Aug 29, 2014 68.49 68.26 68.26 68.26 795,600 +0.20(+0.29%)
Aug 28, 2014 68.16 68.31 67.73 68.06 994,653 -0.16(-0.23%)
Aug 27, 2014 68.57 68.57 68.03 68.22 629,763 -0.23(-0.34%)
Aug 26, 2014 68.61 68.83 68.31 68.45 1,445,459 -0.11(-0.16%)
Aug 25, 2014 68.75 68.96 68.50 68.56 832,830 +0.11(+0.16%)
Aug 22, 2014 68.57 68.73 68.24 68.45 697,960 -0.17(-0.25%)
Aug 21, 2014 68.66 68.88 68.41 68.62 896,557 -0.04(-0.06%)
Aug 20, 2014 68.42 68.89 68.23 68.66 1,069,100 +0.03(+0.04%)
Aug 19, 2014 68.32 68.72 68.17 68.63 1,050,974 +0.48(+0.70%)
Aug 18, 2014 67.46 68.29 67.46 68.15 1,081,570 +0.98(+1.46%)
Aug 15, 2014 67.64 67.64 66.68 67.17 2,409,235 -0.05(-0.07%)
Aug 14, 2014 67.74 67.89 66.96 67.22 1,544,091 -0.28(-0.41%)
Aug 13, 2014 68.08 68.14 67.23 67.50 1,488,239 -0.21(-0.31%)
Aug 12, 2014 67.49 67.95 67.42 67.71 776,570 +0.20(+0.30%)
Aug 11, 2014 67.46 68.12 67.46 67.51 1,046,403 +0.12(+0.18%)
Aug 08, 2014 66.76 67.46 66.26 67.39 1,506,164 +0.72(+1.08%)
Aug 07, 2014 66.64 67.02 65.88 66.67 1,446,092 +0.45(+0.68%)
Aug 06, 2014 67.07 67.07 66.05 66.22 2,286,862 -1.10(-1.63%)
Aug 05, 2014 68.46 68.55 67.06 67.32 3,051,666 -1.14(-1.67%)
Aug 04, 2014 68.07 68.72 67.53 68.46 6,257,787 +0.76(+1.12%)
Aug 01, 2014 67.45 68.03 67.14 67.70 2,656,676 +0.24(+0.36%)
Jul 31, 2014 68.00 68.72 67.32 67.46 2,907,615 -1.07(-1.56%)
Jul 30, 2014 68.00 69.50 65.73 68.53 5,014,493 +4.12(+6.40%)
Jul 29, 2014 65.60 65.61 64.36 64.41 2,077,963 -1.20(-1.83%)
Jul 28, 2014 66.08 66.15 65.42 65.61 884,225 -0.60(-0.91%)
Jul 25, 2014 66.44 66.69 66.08 66.21 746,308 -0.31(-0.47%)
Jul 24, 2014 66.13 66.65 65.98 66.52 903,314 +0.41(+0.62%)
Jul 23, 2014 65.91 66.50 65.70 66.11 985,559 +0.15(+0.23%)
Jul 22, 2014 65.94 66.13 65.67 65.96 1,195,064 +0.48(+0.73%)
Jul 21, 2014 64.73 65.65 64.60 65.48 2,286,961 +0.61(+0.94%)
Jul 18, 2014 64.28 64.90 64.01 64.87 1,203,253 +0.72(+1.12%)
Jul 17, 2014 64.77 65.03 64.10 64.15 1,385,905 -1.05(-1.61%)
Jul 16, 2014 64.49 65.21 64.25 65.20 1,434,807 +0.89(+1.38%)
Jul 15, 2014 63.97 64.58 63.76 64.31 2,109,441 +0.57(+0.89%)
Jul 14, 2014 63.64 63.98 63.55 63.74 1,467,562 +0.30(+0.47%)
Jul 11, 2014 63.49 63.67 63.29 63.44 892,186 -0.02(-0.02%)
Jul 10, 2014 63.09 63.73 63.09 63.46 1,553,015 -0.54(-0.85%)
Jul 09, 2014 63.79 64.30 63.79 64.00 1,251,748 +0.61(+0.96%)
Jul 08, 2014 64.00 64.32 63.34 63.39 1,846,020 -0.72(-1.12%)
Jul 07, 2014 64.19 64.28 63.91 64.11 1,407,122 -0.27(-0.42%)
Jul 03, 2014 64.36 64.38 64.38 64.38 751,400 +0.25(+0.39%)
Jul 02, 2014 63.59 64.39 63.30 64.13 1,310,378 +0.60(+0.94%)
Jul 01, 2014 64.07 64.29 63.52 63.53 1,180,681 -0.26(-0.41%)
Jun 30, 2014 62.60 63.82 62.60 63.79 969,757 -0.01(-0.02%)
Jun 27, 2014 63.60 63.97 63.38 63.80 901,363 +0.07(+0.11%)
Jun 26, 2014 63.47 63.73 62.88 63.73 948,222 +0.23(+0.36%)
Jun 25, 2014 62.96 63.60 62.91 63.50 1,114,520 +0.54(+0.86%)
Jun 24, 2014 63.56 64.04 62.92 62.96 1,636,734 -0.85(-1.33%)
Jun 23, 2014 64.03 64.04 63.65 63.81 1,183,689 -0.11(-0.17%)
Jun 20, 2014 64.03 64.09 63.58 63.92 2,777,204 +0.23(+0.36%)
Jun 19, 2014 63.43 63.71 63.24 63.69 1,162,772 +0.16(+0.25%)
Jun 18, 2014 62.39 63.66 62.29 63.53 2,157,233 +1.29(+2.07%)
Jun 17, 2014 62.48 62.55 62.01 62.24 1,389,051 -0.22(-0.35%)
Jun 16, 2014 61.93 62.50 61.72 62.46 1,198,499 +0.45(+0.73%)
Jun 13, 2014 61.88 62.06 61.65 62.01 861,326 +0.19(+0.31%)
Jun 12, 2014 61.58 61.98 61.48 61.82 1,857,871 -0.09(-0.15%)
Jun 11, 2014 61.57 62.09 61.27 61.91 2,172,207 +0.18(+0.29%)
Jun 10, 2014 60.91 61.75 60.72 61.73 1,490,751 +0.56(+0.92%)
Jun 06, 2014 60.39 61.21 60.33 61.17 1,852,600 +0.73(+1.21%)
Jun 05, 2014 59.60 60.47 59.47 60.44 1,996,450 +1.06(+1.79%)
Jun 04, 2014 59.23 59.45 59.09 59.38 1,049,338 -0.34(-0.57%)
Jun 03, 2014 59.66 59.86 59.56 59.72 1,142,936 -0.06(-0.10%)
Jun 02, 2014 59.90 60.06 59.40 59.78 1,312,436 -0.08(-0.13%)
May 30, 2014 59.96 59.96 59.49 59.86 1,431,085 -0.08(-0.13%)
May 29, 2014 59.78 59.97 59.52 59.94 914,159 +0.23(+0.39%)
May 28, 2014 59.38 59.98 59.13 59.71 1,451,105 +0.45(+0.76%)
May 27, 2014 59.88 59.95 58.97 59.26 1,458,521 -0.37(-0.62%)
May 23, 2014 59.57 59.63 59.63 59.63 587,600 +0.00(+0.00%)
May 22, 2014 59.32 59.72 59.08 59.63 624,115 +0.31(+0.52%)
May 21, 2014 59.11 59.41 59.06 59.32 886,250 +0.21(+0.36%)
May 20, 2014 59.35 59.35 58.82 59.11 869,688 -0.41(-0.69%)
May 19, 2014 58.52 59.58 58.52 59.52 1,009,828 +0.64(+1.09%)
May 16, 2014 58.86 58.97 58.42 58.88 918,271 +0.03(+0.05%)
May 15, 2014 58.58 58.91 58.22 58.85 1,014,356 +0.10(+0.17%)
May 14, 2014 58.86 58.95 58.49 58.75 1,038,328 -0.31(-0.52%)
May 13, 2014 59.01 59.49 58.74 59.06 1,829,150 +0.05(+0.08%)
May 12, 2014 58.71 59.12 58.45 59.01 1,207,801 +0.71(+1.22%)
May 09, 2014 58.38 58.50 58.04 58.30 861,872 -0.09(-0.15%)
May 08, 2014 58.10 58.56 58.07 58.39 1,777,613 +0.17(+0.29%)
May 07, 2014 58.37 58.70 57.97 58.22 1,272,488 +0.09(+0.15%)
May 06, 2014 58.25 58.43 57.93 58.13 1,169,591 -0.07(-0.11%)
May 05, 2014 58.02 58.37 57.83 58.20 1,028,464 -0.25(-0.43%)
May 02, 2014 58.51 58.88 58.21 58.45 1,459,843 -0.23(-0.39%)
May 01, 2014 58.88 58.97 58.31 58.68 1,646,617 -0.22(-0.37%)
Apr 30, 2014 59.05 60.19 58.58 58.90 6,558,992 +2.91(+5.20%)
Apr 29, 2014 56.66 56.95 55.76 55.99 3,163,645 -0.50(-0.89%)
Apr 28, 2014 56.57 57.21 56.17 56.49 2,181,779 +0.21(+0.37%)
Apr 25, 2014 56.89 56.95 56.07 56.28 2,013,739 -0.64(-1.13%)
Apr 24, 2014 58.62 58.62 56.91 56.92 2,141,374 -0.76(-1.32%)
Apr 23, 2014 57.71 58.00 57.53 57.68 1,298,584 -0.02(-0.03%)
Apr 22, 2014 57.08 57.89 56.79 57.70 1,455,986 +0.67(+1.17%)
Apr 21, 2014 56.89 57.05 56.70 57.03 1,001,870 +0.29(+0.51%)
Apr 17, 2014 56.49 56.74 56.74 56.74 1,726,000 +0.42(+0.75%)
Apr 16, 2014 55.75 56.37 55.53 56.32 2,189,247 +0.72(+1.29%)
Apr 15, 2014 55.61 56.07 54.78 55.60 2,197,063 -0.03(-0.05%)
Apr 14, 2014 55.39 55.70 55.15 55.63 2,946,258 +0.76(+1.39%)
Apr 11, 2014 54.40 55.13 53.92 54.87 4,514,190 +1.07(+1.99%)
Apr 10, 2014 53.02 54.32 53.00 53.80 3,196,240 +0.85(+1.61%)
Apr 09, 2014 52.47 52.99 52.40 52.95 1,444,878 +0.76(+1.46%)
Apr 08, 2014 52.00 52.41 51.79 52.19 1,278,536 +0.15(+0.29%)
Apr 07, 2014 52.45 52.59 52.02 52.04 1,230,957 -0.37(-0.71%)
Apr 04, 2014 53.25 53.27 52.28 52.41 1,190,000 -0.62(-1.17%)
Apr 03, 2014 52.99 53.31 52.82 53.03 1,719,330 +0.06(+0.11%)
Apr 02, 2014 52.14 53.03 52.07 52.97 1,701,581 +0.81(+1.55%)
Apr 01, 2014 52.71 52.72 51.10 52.16 2,696,850 -0.23(-0.44%)
Mar 31, 2014 51.75 52.71 51.41 52.39 2,681,042 +1.50(+2.95%)
Mar 28, 2014 51.13 51.59 50.75 50.89 1,439,064 -0.11(-0.22%)
Mar 27, 2014 50.62 51.08 50.38 51.00 1,830,032 +0.35(+0.69%)
Mar 26, 2014 51.26 51.40 50.64 50.65 1,208,787 -0.45(-0.88%)
Mar 25, 2014 51.22 51.55 51.07 51.10 1,477,868 +0.20(+0.39%)
Mar 24, 2014 51.07 51.35 50.39 50.90 1,429,820 -0.13(-0.25%)
Mar 21, 2014 50.33 51.16 50.33 51.03 3,075,230 +0.40(+0.79%)
Mar 20, 2014 50.47 50.71 50.21 50.63 1,257,673 +0.09(+0.18%)
Mar 19, 2014 50.83 50.90 50.22 50.54 2,591,015 -0.42(-0.82%)
Mar 18, 2014 51.34 51.34 50.90 50.96 1,753,771 -0.11(-0.22%)
Mar 17, 2014 51.49 51.56 50.98 51.07 1,726,351 -0.07(-0.14%)
Mar 14, 2014 51.85 52.22 51.02 51.14 2,377,893 -0.94(-1.80%)
Mar 13, 2014 52.71 52.81 51.86 52.08 1,799,276 -0.37(-0.71%)
Mar 12, 2014 52.24 52.54 51.95 52.45 1,804,085 +0.07(+0.13%)
Mar 11, 2014 52.65 52.74 52.19 52.38 1,189,044 -0.19(-0.36%)
Mar 10, 2014 52.35 52.67 52.04 52.57 1,005,013 +0.30(+0.57%)
Mar 07, 2014 52.67 52.81 52.08 52.27 1,244,719 -0.18(-0.34%)
Mar 06, 2014 52.04 52.54 51.77 52.45 1,408,003 +0.69(+1.33%)
Mar 05, 2014 51.69 51.92 51.39 51.76 1,616,714 -0.42(-0.80%)
Mar 04, 2014 52.10 52.42 51.97 52.18 1,612,852 +0.43(+0.83%)
Mar 03, 2014 51.67 51.99 51.32 51.75 1,867,679 -0.11(-0.21%)
Feb 28, 2014 52.37 52.40 51.62 51.86 1,823,057 -0.50(-0.95%)
Feb 27, 2014 52.41 52.55 52.04 52.36 1,491,094 -0.16(-0.30%)
Feb 26, 2014 52.47 52.77 52.25 52.52 1,459,413 +0.10(+0.19%)
Feb 25, 2014 53.11 53.53 52.20 52.42 2,602,948 -0.92(-1.72%)
Feb 24, 2014 54.36 54.37 53.33 53.34 1,957,501 -0.78(-1.44%)
Feb 21, 2014 54.27 54.67 54.10 54.12 1,539,271 -0.04(-0.07%)
Feb 20, 2014 53.72 54.36 53.45 54.16 1,463,222 +0.39(+0.73%)
Feb 19, 2014 54.40 54.86 53.69 53.77 1,640,361 -0.65(-1.19%)
Feb 18, 2014 54.72 55.17 54.33 54.42 1,735,969 -0.22(-0.40%)
Feb 14, 2014 53.89 54.64 54.64 54.64 1,366,400 +0.61(+1.13%)
Feb 13, 2014 53.59 54.08 53.50 54.03 1,572,829 +0.24(+0.45%)
Feb 12, 2014 53.94 54.54 53.67 53.79 1,666,048 -0.08(-0.15%)
Feb 11, 2014 52.84 54.01 52.73 53.87 2,225,197 +0.94(+1.78%)
Feb 10, 2014 52.38 53.43 52.30 52.93 2,233,160 +0.54(+1.03%)
Feb 07, 2014 52.91 53.15 52.01 52.39 2,923,141 -0.08(-0.16%)
Feb 06, 2014 53.06 53.15 52.04 52.47 3,895,801 -0.69(-1.29%)
Feb 05, 2014 53.47 54.50 52.50 53.16 10,198,857 -5.48(-9.35%)
Feb 04, 2014 58.11 58.88 57.46 58.64 3,220,488 +0.91(+1.58%)
Feb 03, 2014 57.91 58.54 57.11 57.73 2,782,561 -0.81(-1.38%)
Jan 31, 2014 57.53 58.91 57.53 58.54 2,069,180 +0.26(+0.45%)
Jan 30, 2014 57.94 58.68 57.69 58.28 1,652,339 +0.65(+1.13%)
Jan 29, 2014 56.96 58.43 56.87 57.63 2,240,059 +0.18(+0.31%)
Jan 28, 2014 56.92 57.49 56.84 57.45 1,784,480 +0.45(+0.79%)
Jan 27, 2014 57.36 57.86 56.52 57.00 1,431,944 -0.21(-0.37%)
Jan 24, 2014 58.87 58.92 57.18 57.21 2,049,549 -1.84(-3.12%)
Jan 23, 2014 59.27 59.73 58.21 59.05 2,289,989 -1.18(-1.96%)
Jan 22, 2014 59.84 60.31 59.73 60.23 1,738,193 +0.57(+0.96%)
Jan 21, 2014 59.49 59.70 58.80 59.66 1,728,587 +0.53(+0.90%)
Jan 17, 2014 59.11 59.13 59.13 59.13 1,448,900 -0.39(-0.66%)
Jan 16, 2014 58.35 59.69 58.35 59.52 1,566,975 +0.18(+0.30%)
Jan 15, 2014 57.74 59.45 57.74 59.34 3,265,979 +1.60(+2.77%)
Jan 14, 2014 57.67 57.99 57.03 57.74 1,013,268 +0.29(+0.50%)
Jan 13, 2014 57.45 58.14 57.35 57.45 1,770,975 -0.25(-0.43%)
Jan 10, 2014 56.62 58.27 56.60 57.70 2,561,461 +1.15(+2.03%)
Jan 09, 2014 56.47 56.70 56.12 56.55 1,133,331 +0.28(+0.50%)
Jan 08, 2014 56.69 56.74 56.10 56.27 1,522,161 -0.41(-0.72%)
Jan 07, 2014 56.64 56.99 56.39 56.68 1,308,827 +0.07(+0.12%)
Jan 06, 2014 57.65 57.76 56.52 56.61 2,060,334 -0.67(-1.17%)
Jan 03, 2014 58.01 58.05 57.07 57.28 1,319,582 -0.54(-0.93%)
Jan 02, 2014 58.21 58.48 57.61 57.82 1,500,507 -0.53(-0.91%)
Dec 31, 2013 58.24 58.35 58.35 58.35 953,900 +0.13(+0.22%)
Dec 30, 2013 57.18 58.43 57.18 58.22 1,267,515 +0.50(+0.87%)
Dec 27, 2013 57.10 57.78 56.92 57.72 1,412,752 +0.59(+1.03%)
Dec 26, 2013 57.26 57.32 56.91 57.13 1,935,034 +0.09(+0.16%)
Dec 24, 2013 57.22 57.27 56.80 57.04 999,549 +0.00(+0.00%)
Dec 23, 2013 56.87 57.15 56.51 57.04 2,337,828 +0.50(+0.88%)
Dec 20, 2013 56.40 57.10 56.35 56.54 5,227,498 +0.06(+0.11%)
Dec 19, 2013 56.47 56.73 56.28 56.48 1,540,106 -0.01(-0.02%)
Dec 18, 2013 56.38 56.61 55.93 56.49 1,960,401 +0.12(+0.21%)
Dec 17, 2013 56.19 56.49 55.95 56.37 1,649,602 +0.17(+0.30%)
Dec 16, 2013 56.72 56.76 55.92 56.20 1,883,391 -0.20(-0.35%)
Dec 13, 2013 56.93 57.14 56.10 56.40 2,896,833 -0.73(-1.28%)
Dec 12, 2013 57.34 57.56 57.01 57.13 2,052,002 -0.24(-0.42%)
Dec 11, 2013 57.56 57.82 57.13 57.37 1,872,986 -0.35(-0.61%)
Dec 10, 2013 57.94 58.12 57.52 57.72 1,464,782 -0.19(-0.33%)
Dec 09, 2013 58.24 58.36 57.75 57.91 1,365,204 +0.02(+0.03%)
Dec 06, 2013 58.48 58.48 57.34 57.89 0 -0.38(-0.65%)
Dec 05, 2013 58.19 58.45 58.05 58.27 0 +0.02(+0.03%)
Dec 04, 2013 57.87 58.38 57.47 58.25 2,174,661 +0.11(+0.19%)
Dec 03, 2013 58.22 58.47 57.86 58.14 0 -0.34(-0.58%)
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.