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 (%)
Nov 30, 2016 62.08 62.38 61.82 61.93 1,818,376 -0.11(-0.17%)
Nov 29, 2016 61.54 62.22 61.51 62.03 1,753,376 +0.64(+1.04%)
Nov 28, 2016 61.49 61.96 61.33 61.40 1,984,129 -0.07(-0.12%)
Nov 25, 2016 61.41 61.90 61.31 61.47 852,533 +0.15(+0.24%)
Nov 23, 2016 61.32 61.32 61.32 0 +0.15(+0.24%)
Nov 22, 2016 61.15 61.54 61.02 61.17 2,498,507 -0.36(-0.58%)
Nov 21, 2016 61.78 61.95 61.18 61.53 2,223,962 -0.02(-0.04%)
Nov 18, 2016 61.13 61.71 60.98 61.55 2,933,359 +0.32(+0.53%)
Nov 17, 2016 61.39 61.57 60.41 61.23 1,443,868 -0.14(-0.23%)
Nov 16, 2016 61.08 61.48 60.88 61.37 1,841,528 +0.08(+0.14%)
Nov 15, 2016 60.83 61.30 60.65 61.29 1,727,422 +0.47(+0.78%)
Nov 14, 2016 61.17 61.50 60.71 60.82 2,938,266 -0.06(-0.10%)
Nov 11, 2016 60.02 60.99 59.86 60.88 1,875,082 +0.65(+1.07%)
Nov 10, 2016 59.21 60.93 59.21 60.23 1,796,777 +1.12(+1.89%)
Nov 09, 2016 57.92 59.23 57.24 59.11 1,501,820 +0.79(+1.36%)
Nov 08, 2016 58.44 58.52 57.50 58.32 1,811,102 +0.02(+0.04%)
Nov 07, 2016 57.30 58.31 57.30 58.30 1,586,929 +1.46(+2.58%)
Nov 04, 2016 57.19 57.32 56.54 56.83 1,626,290 -0.21(-0.36%)
Nov 03, 2016 56.84 57.25 56.65 57.04 1,618,356 +0.40(+0.70%)
Nov 02, 2016 56.62 56.97 56.44 56.64 1,996,621 +0.03(+0.06%)
Nov 01, 2016 56.36 56.69 56.20 56.61 1,817,942 +0.25(+0.44%)
Oct 31, 2016 56.24 56.47 55.92 56.36 2,449,943 +0.44(+0.78%)
Oct 28, 2016 55.96 56.14 55.41 55.92 1,917,850 +0.13(+0.24%)
Oct 27, 2016 55.82 56.14 55.44 55.79 2,626,932 +0.11(+0.19%)
Oct 26, 2016 54.55 56.16 54.25 55.68 5,438,477 -1.76(-3.07%)
Oct 25, 2016 56.71 57.56 56.06 57.44 2,758,657 +0.26(+0.45%)
Oct 24, 2016 56.99 57.41 56.86 57.19 1,408,243 +0.22(+0.38%)
Oct 21, 2016 56.48 57.12 56.36 56.97 1,196,325 +0.09(+0.16%)
Oct 20, 2016 56.79 57.06 56.65 56.88 1,407,737 -0.01(-0.01%)
Oct 19, 2016 57.15 57.15 56.68 56.89 1,297,704 -0.03(-0.06%)
Oct 18, 2016 57.24 58.29 56.77 56.92 1,814,017 +0.11(+0.19%)
Oct 17, 2016 56.67 57.06 55.94 56.81 4,130,992 -1.32(-2.26%)
Oct 14, 2016 58.38 58.70 58.02 58.13 1,629,975 -0.04(-0.07%)
Oct 13, 2016 57.91 58.23 57.79 58.17 1,111,129 -0.07(-0.11%)
Oct 12, 2016 58.48 58.49 57.97 58.24 1,548,882 -0.26(-0.45%)
Oct 11, 2016 58.54 58.78 58.24 58.50 1,806,665 -0.16(-0.27%)
Oct 10, 2016 58.32 58.83 58.17 58.66 1,237,682 +0.46(+0.80%)
Oct 07, 2016 58.33 58.39 57.90 58.20 1,261,627 +0.07(+0.11%)
Oct 06, 2016 57.73 58.20 57.50 58.13 1,569,112 +0.07(+0.11%)
Oct 05, 2016 58.39 58.39 57.82 58.06 1,547,560 -0.02(-0.03%)
Oct 04, 2016 58.46 58.60 57.86 58.08 1,153,079 -0.25(-0.43%)
Oct 03, 2016 58.24 58.44 57.56 58.33 1,676,793 +0.03(+0.06%)
Sep 30, 2016 58.51 58.80 58.23 58.30 1,706,689 +0.12(+0.21%)
Sep 29, 2016 58.10 58.62 57.97 58.17 1,695,601 +0.05(+0.09%)
Sep 28, 2016 58.09 58.34 57.58 58.12 1,256,359 +0.11(+0.19%)
Sep 27, 2016 57.53 58.03 57.17 58.01 1,208,447 +0.48(+0.83%)
Sep 26, 2016 57.38 57.76 57.27 57.53 1,387,267 -0.04(-0.07%)
Sep 23, 2016 57.19 57.64 56.67 57.58 1,787,222 +0.28(+0.49%)
Sep 22, 2016 56.86 57.47 56.76 57.29 1,807,873 +0.59(+1.04%)
Sep 21, 2016 56.69 56.73 56.23 56.71 1,129,334 +0.41(+0.73%)
Sep 20, 2016 56.10 56.35 55.63 56.29 1,217,851 +0.63(+1.13%)
Sep 19, 2016 56.18 56.18 55.64 55.66 993,549 -0.21(-0.37%)
Sep 16, 2016 55.64 55.90 55.19 55.87 2,013,241 +0.14(+0.25%)
Sep 15, 2016 55.66 55.90 55.47 55.73 1,379,096 +0.07(+0.13%)
Sep 14, 2016 56.28 56.43 55.47 55.66 1,383,158 -0.41(-0.72%)
Sep 13, 2016 56.73 57.25 55.82 56.06 1,836,735 -1.03(-1.81%)
Sep 12, 2016 56.13 57.28 56.06 57.10 1,639,622 +0.09(+0.16%)
Sep 09, 2016 57.84 58.45 57.00 57.00 1,199,002 -0.97(-1.67%)
Sep 08, 2016 58.21 58.52 57.67 57.97 1,418,739 -0.12(-0.21%)
Sep 07, 2016 58.19 58.42 57.92 58.10 1,157,684 -0.07(-0.13%)
Sep 06, 2016 58.87 58.87 57.58 58.17 1,450,749 -0.84(-1.42%)
Sep 02, 2016 59.04 59.01 59.01 59.01 1,599,803 +0.23(+0.39%)
Sep 01, 2016 57.55 59.41 57.55 58.78 4,538,029 +1.34(+2.33%)
Aug 31, 2016 57.14 57.57 57.05 57.43 1,288,783 +0.27(+0.48%)
Aug 30, 2016 57.13 57.32 57.04 57.16 860,738 +0.07(+0.13%)
Aug 29, 2016 56.55 57.10 56.51 57.09 934,249 +0.53(+0.94%)
Aug 26, 2016 56.76 57.31 56.35 56.55 1,188,581 -0.07(-0.13%)
Aug 25, 2016 57.05 57.25 56.56 56.63 1,092,851 -0.64(-1.12%)
Aug 24, 2016 57.15 57.39 56.92 57.27 1,292,842 +0.21(+0.36%)
Aug 23, 2016 57.38 57.45 57.00 57.06 1,285,437 -0.03(-0.06%)
Aug 22, 2016 56.97 57.25 56.78 57.10 1,207,750 +0.02(+0.03%)
Aug 19, 2016 56.44 57.33 56.26 57.08 1,953,971 +0.38(+0.67%)
Aug 18, 2016 57.47 57.55 56.56 56.70 1,813,957 -0.77(-1.34%)
Aug 17, 2016 57.56 57.56 57.24 57.47 1,755,611 +0.07(+0.11%)
Aug 16, 2016 56.94 57.56 56.72 57.41 1,722,725 +0.49(+0.85%)
Aug 15, 2016 57.18 57.50 56.80 56.92 1,234,550 -0.37(-0.65%)
Aug 12, 2016 56.73 57.43 56.58 57.29 1,153,453 +0.53(+0.94%)
Aug 11, 2016 56.72 57.00 56.72 56.76 584,378 +0.01(+0.01%)
Aug 10, 2016 56.69 56.86 56.40 56.75 1,060,004 +0.08(+0.15%)
Aug 09, 2016 57.05 57.24 56.53 56.67 1,316,597 -0.27(-0.48%)
Aug 08, 2016 57.15 57.42 56.77 56.94 1,580,875 +0.02(+0.04%)
Aug 05, 2016 56.61 57.02 56.00 56.92 913,809 +0.60(+1.07%)
Aug 04, 2016 56.56 56.79 55.73 56.31 1,551,366 -0.25(-0.44%)
Aug 03, 2016 56.38 56.56 55.94 56.56 1,759,624 +0.35(+0.63%)
Aug 02, 2016 56.93 57.03 56.18 56.21 1,880,766 -0.72(-1.27%)
Aug 01, 2016 57.15 57.43 56.82 56.93 2,210,581 -0.31(-0.55%)
Jul 29, 2016 56.86 57.44 56.53 57.24 1,777,499 +0.32(+0.56%)
Jul 28, 2016 55.89 56.94 55.67 56.92 1,841,312 +0.72(+1.29%)
Jul 27, 2016 56.26 57.94 54.78 56.20 5,302,227 -3.12(-5.25%)
Jul 26, 2016 59.03 59.50 58.76 59.32 2,127,531 +0.53(+0.90%)
Jul 25, 2016 59.00 59.25 58.73 58.79 1,291,221 -0.44(-0.74%)
Jul 22, 2016 58.65 59.43 58.41 59.23 1,380,041 +0.66(+1.12%)
Jul 21, 2016 58.51 58.89 58.26 58.57 1,801,369 +0.05(+0.08%)
Jul 20, 2016 58.89 59.49 58.39 58.52 1,552,885 -0.37(-0.63%)
Jul 19, 2016 58.42 59.03 58.10 58.89 1,575,330 +0.15(+0.25%)
Jul 18, 2016 58.16 59.19 57.73 58.74 2,397,706 -0.41(-0.70%)
Jul 15, 2016 59.61 59.61 58.85 59.15 2,514,590 -0.30(-0.50%)
Jul 14, 2016 60.29 60.29 59.43 59.45 1,276,682 -0.44(-0.73%)
Jul 13, 2016 59.64 60.03 59.44 59.88 2,103,851 +0.31(+0.52%)
Jul 12, 2016 59.10 59.60 59.10 59.57 1,657,006 +0.49(+0.82%)
Jul 11, 2016 59.60 60.08 58.48 59.09 4,599,443 -2.11(-3.45%)
Jul 08, 2016 60.65 61.36 60.32 61.20 2,632,294 +0.88(+1.46%)
Jul 07, 2016 61.61 61.66 60.26 60.32 3,327,798 -1.37(-2.23%)
Jul 05, 2016 61.74 62.04 61.45 61.69 1,164,248 -0.13(-0.21%)
Jul 01, 2016 61.31 61.82 61.82 61.82 1,695,015 +0.77(+1.27%)
Jun 30, 2016 60.27 61.11 59.96 61.05 1,533,602 +0.49(+0.81%)
Jun 29, 2016 60.72 61.16 60.52 60.56 1,409,869 +0.19(+0.31%)
Jun 28, 2016 59.40 60.38 59.35 60.37 2,004,581 +1.02(+1.72%)
Jun 27, 2016 58.66 59.60 58.58 59.35 2,458,912 +0.44(+0.75%)
Jun 24, 2016 57.82 59.17 57.68 58.90 2,686,536 -0.23(-0.39%)
Jun 23, 2016 59.13 59.41 58.93 59.14 1,705,127 +0.05(+0.08%)
Jun 22, 2016 59.28 59.55 58.83 59.09 1,434,194 -0.19(-0.32%)
Jun 21, 2016 59.58 59.65 58.84 59.27 1,132,116 -0.37(-0.62%)
Jun 20, 2016 59.76 60.11 59.60 59.64 909,374 +0.46(+0.78%)
Jun 17, 2016 59.01 59.23 58.71 59.18 2,468,239 -0.09(-0.15%)
Jun 16, 2016 59.58 59.58 58.59 59.27 1,809,183 -0.35(-0.59%)
Jun 15, 2016 59.60 60.29 59.48 59.63 1,690,396 +0.04(+0.07%)
Jun 14, 2016 60.04 60.14 59.20 59.59 1,505,712 -0.42(-0.70%)
Jun 13, 2016 60.08 60.29 59.92 60.01 1,182,820 -0.01(-0.01%)
Jun 10, 2016 60.48 60.59 59.92 60.01 1,255,585 -0.92(-1.51%)
Jun 09, 2016 60.66 61.05 60.20 60.94 2,054,538 +0.36(+0.60%)
Jun 08, 2016 59.98 60.60 59.87 60.57 2,139,774 +0.59(+0.99%)
Jun 07, 2016 60.13 60.15 59.83 59.98 1,562,359 -0.22(-0.37%)
Jun 06, 2016 60.98 60.98 60.02 60.20 1,630,613 -0.12(-0.19%)
Jun 03, 2016 60.24 60.37 59.99 60.32 3,005,412 -0.35(-0.58%)
Jun 02, 2016 61.03 61.09 60.60 60.67 1,294,648 -0.38(-0.62%)
Jun 01, 2016 61.31 61.38 60.64 61.05 1,006,686 -0.25(-0.40%)
May 31, 2016 61.65 61.95 60.79 61.30 5,292,559 -0.16(-0.27%)
May 27, 2016 61.31 61.46 61.46 61.46 1,355,686 +0.17(+0.28%)
May 26, 2016 61.40 61.62 61.09 61.29 986,705 +0.13(+0.21%)
May 25, 2016 61.26 61.37 60.89 61.16 1,421,284 +0.10(+0.16%)
May 24, 2016 60.84 61.31 60.52 61.06 1,388,282 +0.27(+0.44%)
May 23, 2016 60.55 60.93 60.55 60.79 1,035,354 +0.03(+0.05%)
May 20, 2016 60.11 60.90 60.11 60.76 1,337,657 +1.00(+1.67%)
May 19, 2016 59.34 59.99 59.27 59.76 1,013,905 -0.04(-0.07%)
May 18, 2016 59.36 60.01 59.04 59.80 1,569,011 +0.30(+0.51%)
May 17, 2016 58.91 60.25 58.76 59.50 1,422,142 +0.28(+0.47%)
May 16, 2016 59.22 59.54 58.58 59.22 1,028,076 +0.11(+0.18%)
May 13, 2016 59.32 59.47 58.72 59.11 1,359,290 -0.13(-0.22%)
May 12, 2016 59.29 59.67 58.86 59.25 1,028,548 -0.10(-0.17%)
May 11, 2016 59.55 59.84 59.13 59.34 1,152,194 -0.38(-0.63%)
May 10, 2016 60.24 60.36 59.50 59.72 1,303,854 -0.07(-0.12%)
May 09, 2016 59.27 59.89 59.03 59.79 1,270,843 +0.26(+0.44%)
May 06, 2016 58.00 59.61 57.75 59.53 2,189,106 +1.61(+2.78%)
May 05, 2016 58.62 58.83 57.82 57.92 1,034,165 -0.73(-1.24%)
May 04, 2016 57.65 58.84 57.50 58.65 2,189,158 +0.74(+1.27%)
May 03, 2016 58.17 58.35 57.62 57.91 1,450,473 -0.79(-1.35%)
May 02, 2016 58.26 58.84 58.17 58.71 1,683,129 +0.69(+1.18%)
Apr 29, 2016 57.84 58.21 57.55 58.02 1,710,308 +0.11(+0.20%)
Apr 28, 2016 57.99 58.54 57.10 57.90 2,977,070 -0.80(-1.36%)
Apr 27, 2016 58.58 60.15 57.29 58.71 4,291,740 -3.19(-5.15%)
Apr 26, 2016 60.96 62.21 60.74 61.89 1,818,546 +0.91(+1.49%)
Apr 25, 2016 61.20 61.39 60.76 60.99 1,089,801 +0.03(+0.05%)
Apr 22, 2016 60.86 61.30 60.73 60.95 781,776 +0.20(+0.34%)
Apr 21, 2016 60.95 61.55 60.67 60.75 876,065 -0.34(-0.56%)
Apr 20, 2016 61.58 61.85 61.06 61.09 1,328,132 -0.41(-0.66%)
Apr 19, 2016 60.88 61.56 60.59 61.50 1,631,737 +0.92(+1.51%)
Apr 18, 2016 60.06 60.92 59.96 60.59 1,213,321 +0.49(+0.82%)
Apr 15, 2016 60.01 60.92 59.84 60.10 1,673,889 +0.50(+0.84%)
Apr 14, 2016 59.69 59.93 59.21 59.60 939,394 -0.04(-0.07%)
Apr 13, 2016 59.42 60.15 59.20 59.64 1,065,725 +0.38(+0.63%)
Apr 12, 2016 58.89 59.43 58.42 59.26 1,541,722 +0.59(+1.00%)
Apr 11, 2016 58.84 59.34 58.47 58.67 1,664,888 -0.06(-0.10%)
Apr 08, 2016 59.01 59.57 58.58 58.73 1,240,559 -0.01(-0.01%)
Apr 07, 2016 59.68 59.70 58.17 58.74 2,605,061 -1.48(-2.46%)
Apr 06, 2016 59.97 60.23 59.60 60.22 1,079,698 +0.11(+0.18%)
Apr 05, 2016 59.57 60.60 59.57 60.11 955,825 +0.05(+0.08%)
Apr 04, 2016 60.27 61.00 59.92 60.06 1,269,019 -0.15(-0.24%)
Apr 01, 2016 60.27 60.32 59.37 60.21 1,606,357 -0.47(-0.78%)
Mar 31, 2016 60.81 60.91 60.33 60.68 1,429,435 -0.26(-0.43%)
Mar 30, 2016 61.06 61.26 60.60 60.95 748,737 +0.04(+0.07%)
Mar 29, 2016 60.49 61.01 60.23 60.91 939,115 +0.38(+0.62%)
Mar 28, 2016 60.41 60.68 59.98 60.53 1,001,862 +0.25(+0.41%)
Mar 24, 2016 59.75 60.28 60.28 60.28 744,447 +0.21(+0.35%)
Mar 23, 2016 60.07 60.41 59.83 60.07 891,109 +0.00(+0.00%)
Mar 22, 2016 59.65 60.34 59.65 60.07 878,882 -0.14(-0.23%)
Mar 21, 2016 60.49 60.77 59.78 60.21 1,240,561 -0.56(-0.93%)
Mar 18, 2016 60.59 61.40 60.28 60.77 2,413,370 +0.42(+0.69%)
Mar 17, 2016 59.98 61.04 59.52 60.36 1,416,652 +0.59(+0.98%)
Mar 16, 2016 59.33 60.01 59.13 59.77 1,369,717 +0.03(+0.05%)
Mar 15, 2016 59.00 60.06 58.76 59.74 1,785,183 +0.50(+0.84%)
Mar 14, 2016 59.31 59.66 58.94 59.24 1,081,623 -0.14(-0.23%)
Mar 11, 2016 58.88 59.43 58.88 59.38 1,185,597 +0.92(+1.57%)
Mar 10, 2016 58.75 58.92 57.69 58.46 2,048,342 +0.07(+0.13%)
Mar 09, 2016 58.26 59.05 57.68 58.39 1,100,777 -0.17(-0.29%)
Mar 08, 2016 58.40 59.13 58.14 58.56 1,410,309 +0.02(+0.04%)
Mar 07, 2016 58.44 58.98 57.57 58.53 2,040,221 -0.88(-1.49%)
Mar 04, 2016 58.22 60.09 58.22 59.42 2,799,674 +0.96(+1.64%)
Mar 03, 2016 58.16 58.83 58.03 58.46 1,819,735 +0.08(+0.14%)
Mar 02, 2016 57.67 58.61 57.37 58.38 3,089,013 +0.90(+1.56%)
Mar 01, 2016 57.52 57.64 56.87 57.48 2,571,621 +0.74(+1.30%)
Feb 29, 2016 56.97 57.48 56.67 56.74 2,007,128 -0.42(-0.74%)
Feb 26, 2016 57.17 57.42 56.85 57.16 1,410,137 +0.15(+0.27%)
Feb 25, 2016 57.09 57.13 56.16 57.01 1,666,280 -0.06(-0.10%)
Feb 24, 2016 56.23 57.17 56.04 57.07 1,886,590 +0.57(+1.01%)
Feb 23, 2016 56.37 56.93 56.06 56.50 1,687,678 -0.44(-0.77%)
Feb 22, 2016 58.03 58.40 56.63 56.94 3,274,289 -0.33(-0.58%)
Feb 19, 2016 57.44 57.44 56.26 57.27 2,474,220 -0.39(-0.68%)
Feb 18, 2016 57.44 57.78 56.96 57.66 1,536,121 +0.10(+0.17%)
Feb 17, 2016 57.89 58.41 57.19 57.56 2,038,040 -0.30(-0.52%)
Feb 16, 2016 57.01 58.19 56.82 57.86 2,081,257 +0.85(+1.50%)
Feb 12, 2016 56.16 57.01 57.01 57.01 1,871,270 +1.08(+1.93%)
Feb 11, 2016 55.25 56.19 55.01 55.93 1,954,631 +0.16(+0.29%)
Feb 10, 2016 56.71 57.41 55.73 55.77 2,562,666 -0.86(-1.52%)
Feb 09, 2016 55.89 57.20 55.59 56.63 2,288,990 +0.14(+0.24%)
Feb 08, 2016 54.99 56.56 54.98 56.49 2,990,714 +1.17(+2.12%)
Feb 05, 2016 54.41 55.97 54.41 55.32 3,795,347 +0.51(+0.93%)
Feb 04, 2016 53.37 54.82 52.91 54.81 2,820,713 +2.06(+3.91%)
Feb 03, 2016 52.99 54.12 52.22 52.74 4,246,162 +1.16(+2.25%)
Feb 02, 2016 52.31 52.99 51.13 51.58 3,328,943 -1.41(-2.65%)
Feb 01, 2016 52.04 53.33 51.95 52.99 2,269,811 +0.36(+0.68%)
Jan 29, 2016 51.40 52.64 51.23 52.63 2,242,172 +1.40(+2.73%)
Jan 28, 2016 51.64 52.14 50.96 51.23 2,420,576 -0.11(-0.21%)
Jan 27, 2016 52.00 52.91 51.23 51.34 2,455,946 -0.72(-1.39%)
Jan 26, 2016 51.27 52.29 50.97 52.06 2,943,518 +1.10(+2.15%)
Jan 25, 2016 50.99 52.00 50.87 50.96 3,322,205 -1.23(-2.35%)
Jan 22, 2016 52.89 53.22 52.03 52.19 2,255,178 -0.23(-0.43%)
Jan 21, 2016 52.25 53.00 51.78 52.42 2,460,350 +0.63(+1.22%)
Jan 20, 2016 51.00 52.26 50.52 51.78 1,769,356 +0.06(+0.11%)
Jan 19, 2016 52.39 52.40 51.15 51.73 1,808,513 +0.08(+0.16%)
Jan 15, 2016 50.32 51.65 51.65 51.65 2,902,468 +0.35(+0.68%)
Jan 14, 2016 51.06 51.62 50.43 51.30 2,081,193 +0.36(+0.70%)
Jan 13, 2016 51.24 51.67 50.78 50.94 2,637,325 -0.24(-0.46%)
Jan 12, 2016 50.37 51.35 50.34 51.17 1,735,348 +1.00(+1.99%)
Jan 11, 2016 51.25 51.40 49.65 50.17 2,299,498 -1.11(-2.17%)
Jan 08, 2016 51.39 51.91 51.07 51.29 3,013,767 +0.02(+0.05%)
Jan 07, 2016 52.00 52.07 50.92 51.26 3,833,163 -0.06(-0.11%)
Jan 06, 2016 50.65 51.54 50.42 51.32 3,604,707 -0.25(-0.49%)
Jan 05, 2016 50.13 51.94 49.66 51.57 4,882,149 +1.36(+2.72%)
Jan 04, 2016 49.64 50.39 49.00 50.21 3,781,106 -0.19(-0.37%)
Dec 31, 2015 50.56 50.39 50.39 50.39 1,986,339 -0.28(-0.55%)
Dec 30, 2015 51.09 51.52 50.62 50.67 1,848,664 -0.67(-1.31%)
Dec 29, 2015 51.78 51.78 50.64 51.34 1,224,528 +0.01(+0.02%)
Dec 28, 2015 51.51 51.62 50.84 51.34 998,736 -0.28(-0.55%)
Dec 24, 2015 51.97 51.62 51.62 51.62 703,587 -0.37(-0.70%)
Dec 23, 2015 51.69 52.11 51.50 51.99 1,569,511 +0.47(+0.91%)
Dec 22, 2015 51.09 51.53 50.75 51.52 1,562,045 +0.73(+1.44%)
Dec 21, 2015 51.20 51.26 50.33 50.78 1,580,778 +0.11(+0.22%)
Dec 18, 2015 51.74 51.74 50.19 50.67 8,849,878 -1.50(-2.87%)
Dec 17, 2015 52.39 52.90 52.16 52.17 3,242,563 -0.06(-0.11%)
Dec 16, 2015 51.62 52.39 51.62 52.22 2,612,638 +1.35(+2.65%)
Dec 15, 2015 50.30 51.36 49.74 50.87 3,235,371 +0.76(+1.51%)
Dec 14, 2015 50.38 50.52 49.78 50.12 2,905,338 -0.26(-0.52%)
Dec 11, 2015 49.50 50.47 49.25 50.38 3,405,348 +0.40(+0.80%)
Dec 10, 2015 49.27 50.10 48.94 49.98 2,674,334 +1.13(+2.31%)
Dec 09, 2015 48.92 49.83 48.50 48.85 2,245,870 +0.03(+0.07%)
Dec 08, 2015 49.67 49.92 48.17 48.82 4,229,731 -1.27(-2.53%)
Dec 07, 2015 50.43 50.87 49.79 50.08 2,315,564 -0.58(-1.15%)
Dec 04, 2015 50.09 50.98 50.09 50.67 3,652,044 +0.47(+0.93%)
Dec 03, 2015 51.11 51.80 49.93 50.20 5,124,930 -1.10(-2.14%)
Dec 02, 2015 52.34 52.69 50.68 51.30 7,490,445 -3.53(-6.43%)
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.