C.H. Robinson Worldwide (NQ: CHRW )

96.28 USD -1.98 (-2.02%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.48 78.03 77.23 77.29 1,385,296 -0.36(-0.46%)
Mar 30, 2017 77.25 77.88 76.95 77.65 1,118,243 +0.36(+0.47%)
Mar 29, 2017 77.34 77.75 76.22 77.29 902,599 -0.23(-0.30%)
Mar 28, 2017 77.02 77.92 76.59 77.52 1,193,881 +0.50(+0.65%)
Mar 27, 2017 76.93 77.38 76.34 77.02 993,673 -0.45(-0.58%)
Mar 24, 2017 77.75 78.17 77.26 77.47 1,374,227 -0.21(-0.27%)
Mar 23, 2017 78.16 78.59 77.66 77.68 620,882 -0.41(-0.53%)
Mar 22, 2017 78.54 78.70 77.70 78.09 823,596 -0.27(-0.34%)
Mar 21, 2017 79.07 79.40 78.18 78.36 1,114,938 -0.57(-0.72%)
Mar 20, 2017 78.91 79.04 78.52 78.93 937,921 +0.01(+0.01%)
Mar 17, 2017 78.19 79.13 77.81 78.92 1,483,990 +0.71(+0.91%)
Mar 16, 2017 78.50 78.86 78.11 78.21 740,682 -0.33(-0.42%)
Mar 15, 2017 78.72 79.15 78.30 78.54 1,440,878 -0.02(-0.03%)
Mar 14, 2017 79.21 79.26 78.31 78.56 574,951 -0.75(-0.95%)
Mar 13, 2017 79.33 79.62 78.69 79.31 580,470 -0.03(-0.04%)
Mar 10, 2017 78.85 79.42 78.45 79.34 668,622 +0.82(+1.04%)
Mar 09, 2017 78.77 79.02 78.33 78.52 729,347 -0.21(-0.27%)
Mar 08, 2017 79.16 79.41 78.38 78.73 1,182,988 -0.21(-0.27%)
Mar 07, 2017 79.15 79.53 78.87 78.94 931,199 -0.34(-0.43%)
Mar 06, 2017 78.86 79.65 78.86 79.28 1,413,057 -0.49(-0.61%)
Mar 03, 2017 80.52 80.86 79.28 79.77 1,049,825 -0.76(-0.94%)
Mar 02, 2017 81.12 81.12 80.21 80.53 881,405 -0.33(-0.41%)
Mar 01, 2017 80.67 81.16 80.39 80.86 1,499,331 +0.49(+0.61%)
Feb 28, 2017 80.12 80.47 80.02 80.37 1,651,005 +0.14(+0.17%)
Feb 27, 2017 80.08 80.35 79.66 80.23 1,080,456 +0.10(+0.12%)
Feb 24, 2017 79.11 80.23 78.88 80.13 1,386,550 +0.67(+0.84%)
Feb 23, 2017 79.46 79.88 79.21 79.46 1,294,140 +0.05(+0.06%)
Feb 22, 2017 79.37 79.46 78.86 79.41 1,232,019 -0.01(-0.01%)
Feb 21, 2017 78.92 79.57 78.78 79.42 1,388,671 +0.36(+0.46%)
Feb 17, 2017 79.06 79.06 79.06 0 +1.00(+1.28%)
Feb 16, 2017 77.88 78.06 77.44 78.06 1,091,061 +0.18(+0.23%)
Feb 15, 2017 77.25 77.94 77.11 77.88 885,160 +0.68(+0.88%)
Feb 14, 2017 76.97 77.25 76.56 77.20 931,182 +0.22(+0.29%)
Feb 13, 2017 76.67 77.17 76.61 76.98 869,035 +0.42(+0.55%)
Feb 10, 2017 75.92 76.82 75.91 76.56 726,107 +0.94(+1.24%)
Feb 09, 2017 75.96 76.30 75.58 75.62 1,724,843 -0.51(-0.67%)
Feb 08, 2017 75.70 76.22 75.21 76.13 785,028 +0.51(+0.67%)
Feb 07, 2017 75.32 75.87 75.02 75.62 1,128,469 +0.79(+1.06%)
Feb 06, 2017 75.45 75.89 74.75 74.83 895,275 -0.72(-0.95%)
Feb 03, 2017 75.11 75.83 75.00 75.55 944,071 +0.61(+0.81%)
Feb 02, 2017 74.86 75.56 74.46 74.94 1,452,286 -0.17(-0.23%)
Feb 01, 2017 74.60 76.00 73.27 75.11 2,936,117 -0.95(-1.25%)
Jan 31, 2017 76.74 76.74 75.75 76.06 1,653,757 -0.45(-0.59%)
Jan 30, 2017 77.36 77.36 76.33 76.51 2,616,130 -1.07(-1.38%)
Jan 27, 2017 75.87 77.65 75.57 77.58 2,488,130 +1.83(+2.42%)
Jan 26, 2017 74.45 75.91 74.42 75.75 1,417,376 +1.07(+1.43%)
Jan 25, 2017 75.00 75.08 74.13 74.68 982,034 +0.02(+0.03%)
Jan 24, 2017 73.95 75.02 73.51 74.66 1,168,413 +0.98(+1.33%)
Jan 23, 2017 73.43 73.72 73.19 73.68 1,615,835 +0.08(+0.11%)
Jan 20, 2017 73.51 73.91 72.92 73.60 1,251,931 +0.23(+0.31%)
Jan 19, 2017 74.15 74.15 73.15 73.37 1,198,741 -0.68(-0.92%)
Jan 18, 2017 73.58 74.45 72.95 74.05 1,188,694 +0.49(+0.67%)
Jan 17, 2017 73.18 73.93 72.90 73.56 720,200 +0.18(+0.25%)
Jan 13, 2017 73.38 73.38 73.38 0 -0.06(-0.08%)
Jan 12, 2017 73.36 73.51 72.89 73.44 843,866 +0.00(+0.00%)
Jan 11, 2017 73.01 73.63 72.93 73.44 668,609 +0.30(+0.41%)
Jan 10, 2017 73.12 73.72 72.84 73.14 651,707 -0.02(-0.03%)
Jan 09, 2017 73.78 74.18 73.09 73.16 857,606 -0.99(-1.34%)
Jan 06, 2017 73.67 74.31 73.45 74.15 782,719 +0.41(+0.56%)
Jan 05, 2017 72.79 73.82 72.59 73.74 1,122,142 +0.75(+1.03%)
Jan 04, 2017 72.86 74.00 72.64 72.99 1,012,727 +0.14(+0.19%)
Jan 03, 2017 73.50 73.80 72.17 72.85 1,851,797 -0.41(-0.56%)
Dec 30, 2016 73.26 73.26 73.26 0 -0.47(-0.64%)
Dec 29, 2016 73.68 73.95 73.51 73.73 835,909 +0.26(+0.35%)
Dec 28, 2016 74.69 74.71 73.46 73.47 906,107 -1.01(-1.36%)
Dec 27, 2016 74.65 75.02 74.20 74.48 581,298 -0.06(-0.08%)
Dec 23, 2016 74.54 74.54 74.54 0 +0.07(+0.09%)
Dec 22, 2016 74.23 74.69 74.16 74.47 671,646 -0.16(-0.21%)
Dec 21, 2016 74.21 74.88 74.14 74.63 1,102,667 +0.10(+0.13%)
Dec 20, 2016 74.61 75.11 74.39 74.53 1,159,550 -0.09(-0.12%)
Dec 19, 2016 73.05 74.72 72.74 74.62 2,129,240 +1.51(+2.07%)
Dec 16, 2016 74.17 74.97 72.60 73.11 2,834,105 -1.20(-1.61%)
Dec 15, 2016 76.44 76.60 73.78 74.31 3,268,097 -2.31(-3.01%)
Dec 14, 2016 77.27 77.57 76.43 76.62 1,563,281 -0.44(-0.57%)
Dec 13, 2016 77.38 77.82 76.94 77.06 1,550,024 -0.19(-0.25%)
Dec 12, 2016 77.06 77.45 76.58 77.25 1,210,677 +0.21(+0.27%)
Dec 09, 2016 77.49 77.89 76.52 77.04 1,417,589 -0.43(-0.56%)
Dec 08, 2016 76.74 77.50 75.58 77.47 1,274,837 +0.75(+0.98%)
Dec 07, 2016 75.69 76.74 75.29 76.72 1,755,957 +1.16(+1.54%)
Dec 06, 2016 75.56 75.76 74.99 75.56 1,434,677 +0.17(+0.23%)
Dec 05, 2016 74.44 75.57 74.22 75.39 2,429,187 +1.35(+1.82%)
Dec 02, 2016 75.09 75.51 74.00 74.04 1,530,075 -0.82(-1.10%)
Dec 01, 2016 74.82 75.18 74.32 74.86 1,440,096 +0.01(+0.01%)
Nov 30, 2016 75.04 75.40 74.72 74.85 1,504,437 -0.13(-0.17%)
Nov 29, 2016 74.38 75.20 74.35 74.98 1,450,659 +0.77(+1.04%)
Nov 28, 2016 74.32 74.89 74.12 74.21 1,641,573 -0.09(-0.12%)
Nov 25, 2016 74.23 74.82 74.11 74.30 705,345 +0.18(+0.24%)
Nov 23, 2016 74.12 74.12 74.12 0 +0.18(+0.24%)
Nov 22, 2016 73.91 74.38 73.75 73.94 2,067,145 -0.43(-0.58%)
Nov 21, 2016 74.67 74.88 73.95 74.37 1,839,999 -0.03(-0.04%)
Nov 18, 2016 73.89 74.59 73.71 74.40 2,426,920 +0.39(+0.53%)
Nov 17, 2016 74.20 74.42 73.01 74.01 1,194,587 -0.17(-0.23%)
Nov 16, 2016 73.82 74.31 73.58 74.18 1,523,592 +0.10(+0.13%)
Nov 15, 2016 73.52 74.09 73.31 74.08 1,429,186 +0.57(+0.78%)
Nov 14, 2016 73.93 74.33 73.38 73.51 2,430,980 -0.07(-0.10%)
Nov 11, 2016 72.55 73.72 72.35 73.58 1,551,353 +0.78(+1.07%)
Nov 10, 2016 71.56 73.65 71.56 72.80 1,486,567 +1.35(+1.89%)
Nov 09, 2016 70.01 71.59 69.18 71.45 1,242,534 +0.96(+1.36%)
Nov 08, 2016 70.64 70.73 69.50 70.49 1,498,419 +0.03(+0.04%)
Nov 07, 2016 69.26 70.48 69.26 70.46 1,312,949 +1.77(+2.58%)
Nov 04, 2016 69.13 69.28 68.34 68.69 1,345,514 -0.25(-0.36%)
Nov 03, 2016 68.70 69.20 68.47 68.94 1,338,950 +0.48(+0.70%)
Nov 02, 2016 68.44 68.86 68.21 68.46 1,651,908 +0.04(+0.06%)
Nov 01, 2016 68.12 68.51 67.93 68.42 1,504,078 +0.30(+0.44%)
Oct 31, 2016 67.98 68.25 67.59 68.12 2,026,965 +0.53(+0.78%)
Oct 28, 2016 67.64 67.85 66.97 67.59 1,586,737 +0.16(+0.24%)
Oct 27, 2016 67.47 67.86 67.01 67.43 2,173,397 +0.13(+0.19%)
Oct 26, 2016 65.93 67.88 65.57 67.30 4,499,534 -2.13(-3.07%)
Oct 25, 2016 68.54 69.57 67.76 69.43 2,282,380 +0.31(+0.45%)
Oct 24, 2016 68.88 69.39 68.72 69.12 1,165,113 +0.26(+0.38%)
Oct 21, 2016 68.26 69.04 68.12 68.86 989,782 +0.11(+0.16%)
Oct 20, 2016 68.64 68.97 68.47 68.75 1,164,694 -0.01(-0.01%)
Oct 19, 2016 69.07 69.07 68.51 68.76 1,073,658 -0.04(-0.06%)
Oct 18, 2016 69.19 70.45 68.62 68.80 1,500,831 +0.13(+0.19%)
Oct 17, 2016 68.50 68.97 67.61 68.67 3,417,784 -1.59(-2.26%)
Oct 14, 2016 70.56 70.95 70.13 70.26 1,348,563 -0.05(-0.07%)
Oct 13, 2016 70.00 70.38 69.85 70.31 919,295 -0.08(-0.11%)
Oct 12, 2016 70.68 70.70 70.07 70.39 1,281,471 -0.32(-0.45%)
Oct 11, 2016 70.75 71.04 70.39 70.71 1,494,748 -0.19(-0.27%)
Oct 10, 2016 70.49 71.11 70.31 70.90 1,023,999 +0.56(+0.80%)
Oct 07, 2016 70.50 70.58 69.98 70.34 1,043,810 +0.08(+0.11%)
Oct 06, 2016 69.78 70.35 69.50 70.26 1,298,208 +0.08(+0.11%)
Oct 05, 2016 70.58 70.58 69.88 70.18 1,280,377 -0.02(-0.03%)
Oct 04, 2016 70.66 70.83 69.93 70.20 954,002 -0.30(-0.43%)
Oct 03, 2016 70.39 70.64 69.57 70.50 1,387,298 +0.04(+0.06%)
Sep 30, 2016 70.72 71.07 70.38 70.46 1,412,033 +0.15(+0.21%)
Sep 29, 2016 70.23 70.85 70.07 70.31 1,402,859 +0.06(+0.09%)
Sep 28, 2016 70.21 70.51 69.59 70.25 1,039,451 +0.13(+0.19%)
Sep 27, 2016 69.53 70.14 69.10 70.12 999,811 +0.58(+0.83%)
Sep 26, 2016 69.35 69.81 69.22 69.54 1,147,758 -0.05(-0.07%)
Sep 23, 2016 69.12 69.67 68.50 69.59 1,478,662 +0.34(+0.49%)
Sep 22, 2016 68.73 69.46 68.60 69.25 1,495,747 +0.71(+1.04%)
Sep 21, 2016 68.52 68.57 67.96 68.54 934,357 +0.50(+0.73%)
Sep 20, 2016 67.81 68.11 67.24 68.04 1,007,592 +0.76(+1.13%)
Sep 19, 2016 67.90 67.90 67.25 67.28 822,015 -0.25(-0.37%)
Sep 16, 2016 67.25 67.56 66.71 67.53 1,665,659 +0.17(+0.25%)
Sep 15, 2016 67.28 67.56 67.04 67.36 1,140,998 +0.09(+0.13%)
Sep 14, 2016 68.03 68.20 67.04 67.27 1,144,359 -0.49(-0.72%)
Sep 13, 2016 68.57 69.19 67.47 67.76 1,519,626 -1.25(-1.81%)
Sep 12, 2016 67.84 69.23 67.76 69.01 1,356,545 +0.11(+0.16%)
Sep 09, 2016 69.91 70.65 68.89 68.90 991,997 -1.17(-1.67%)
Sep 08, 2016 70.36 70.73 69.71 70.07 1,173,797 -0.15(-0.21%)
Sep 07, 2016 70.33 70.61 70.01 70.22 957,812 -0.09(-0.13%)
Sep 06, 2016 71.16 71.16 69.60 70.31 1,200,280 -1.01(-1.42%)
Sep 02, 2016 71.36 71.32 71.32 71.32 1,323,600 +0.28(+0.39%)
Sep 01, 2016 69.56 71.81 69.56 71.04 3,754,547 +1.62(+2.33%)
Aug 31, 2016 69.06 69.58 68.95 69.42 1,066,277 -0.10(-0.14%)
Aug 30, 2016 69.48 69.71 69.38 69.52 707,729 +0.09(+0.13%)
Aug 29, 2016 68.78 69.44 68.73 69.43 768,172 +0.65(+0.95%)
Aug 26, 2016 69.03 69.70 68.53 68.78 977,293 -0.09(-0.13%)
Aug 25, 2016 69.39 69.62 68.79 68.87 898,580 -0.78(-1.12%)
Aug 24, 2016 69.51 69.80 69.23 69.65 1,063,020 +0.25(+0.36%)
Aug 23, 2016 69.79 69.86 69.32 69.40 1,056,931 -0.04(-0.06%)
Aug 22, 2016 69.29 69.63 69.05 69.44 993,054 +0.02(+0.03%)
Aug 19, 2016 68.64 69.73 68.42 69.42 1,606,623 +0.46(+0.67%)
Aug 18, 2016 69.90 69.99 68.79 68.96 1,491,498 -0.94(-1.34%)
Aug 17, 2016 70.00 70.01 69.61 69.90 1,443,524 +0.08(+0.11%)
Aug 16, 2016 69.25 70.01 68.98 69.82 1,416,484 +0.59(+0.85%)
Aug 15, 2016 69.54 69.93 69.08 69.23 1,015,090 -0.45(-0.65%)
Aug 12, 2016 68.99 69.85 68.82 69.68 948,409 +0.65(+0.94%)
Aug 11, 2016 68.98 69.32 68.98 69.03 480,496 +0.01(+0.01%)
Aug 10, 2016 68.95 69.15 68.59 69.02 871,572 +0.10(+0.15%)
Aug 09, 2016 69.38 69.61 68.75 68.92 1,082,552 -0.33(-0.48%)
Aug 08, 2016 69.51 69.84 69.04 69.25 1,299,850 +0.03(+0.04%)
Aug 05, 2016 68.85 69.35 68.11 69.22 751,366 +0.73(+1.07%)
Aug 04, 2016 68.79 69.07 67.78 68.49 1,275,587 -0.30(-0.44%)
Aug 03, 2016 68.57 68.79 68.04 68.79 1,446,824 +0.43(+0.63%)
Aug 02, 2016 69.24 69.36 68.32 68.36 1,546,431 -0.88(-1.27%)
Aug 01, 2016 69.50 69.85 69.11 69.24 1,817,616 -0.38(-0.55%)
Jul 29, 2016 69.15 69.86 68.75 69.62 1,461,521 +0.39(+0.56%)
Jul 28, 2016 67.97 69.25 67.71 69.23 1,513,991 +0.88(+1.29%)
Jul 27, 2016 68.42 70.47 66.62 68.35 4,359,674 -3.79(-5.25%)
Jul 26, 2016 71.79 72.36 71.46 72.14 1,749,330 +0.64(+0.90%)
Jul 25, 2016 71.76 72.06 71.43 71.50 1,061,687 -0.53(-0.74%)
Jul 22, 2016 71.33 72.28 71.04 72.03 1,134,718 +0.80(+1.12%)
Jul 21, 2016 71.16 71.62 70.86 71.23 1,481,148 +0.06(+0.08%)
Jul 20, 2016 71.62 72.35 71.01 71.17 1,276,836 -0.45(-0.63%)
Jul 19, 2016 71.05 71.79 70.66 71.62 1,295,291 +0.18(+0.25%)
Jul 18, 2016 70.73 71.99 70.21 71.44 1,971,477 -0.50(-0.70%)
Jul 15, 2016 72.50 72.50 71.57 71.94 2,067,583 -0.36(-0.50%)
Jul 14, 2016 73.32 73.32 72.28 72.30 1,049,732 -0.53(-0.73%)
Jul 13, 2016 72.54 73.00 72.29 72.83 1,729,859 +0.38(+0.52%)
Jul 12, 2016 71.88 72.49 71.88 72.45 1,362,448 +0.59(+0.82%)
Jul 11, 2016 72.48 73.07 71.12 71.86 3,781,821 -2.57(-3.45%)
Jul 08, 2016 73.76 74.62 73.36 74.43 2,164,363 +1.07(+1.46%)
Jul 07, 2016 74.93 74.99 73.29 73.36 2,736,231 -1.67(-2.23%)
Jul 05, 2016 75.09 75.45 74.73 75.03 957,285 -0.16(-0.21%)
Jul 01, 2016 74.57 75.19 75.19 75.19 1,393,700 +0.94(+1.27%)
Jun 30, 2016 73.30 74.32 72.92 74.25 1,260,981 +0.60(+0.81%)
Jun 29, 2016 73.85 74.38 73.61 73.65 1,159,243 +0.23(+0.31%)
Jun 28, 2016 72.24 73.44 72.18 73.42 1,648,236 +1.24(+1.72%)
Jun 27, 2016 71.34 72.49 71.24 72.18 2,021,803 +0.54(+0.75%)
Jun 24, 2016 70.32 71.96 70.15 71.64 2,208,963 -0.28(-0.39%)
Jun 23, 2016 71.91 72.26 71.67 71.92 1,402,015 +0.06(+0.08%)
Jun 22, 2016 72.10 72.43 71.55 71.86 1,179,244 -0.23(-0.32%)
Jun 21, 2016 72.46 72.55 71.56 72.09 930,865 -0.45(-0.62%)
Jun 20, 2016 72.68 73.11 72.49 72.54 747,719 +0.56(+0.78%)
Jun 17, 2016 71.77 72.03 71.40 71.98 2,029,472 -0.11(-0.15%)
Jun 16, 2016 72.46 72.46 71.26 72.09 1,487,573 -0.43(-0.59%)
Jun 15, 2016 72.48 73.33 72.34 72.52 1,389,902 +0.05(+0.07%)
Jun 14, 2016 73.02 73.14 72.00 72.47 1,238,049 -0.51(-0.70%)
Jun 13, 2016 73.07 73.33 72.88 72.98 972,556 -0.01(-0.01%)
Jun 10, 2016 73.56 73.69 72.88 72.99 1,032,386 -1.12(-1.51%)
Jun 09, 2016 73.77 74.25 73.21 74.11 1,689,312 +0.44(+0.60%)
Jun 08, 2016 72.95 73.70 72.81 73.67 1,759,396 +0.72(+0.99%)
Jun 07, 2016 73.13 73.16 72.77 72.95 1,284,626 -0.27(-0.37%)
Jun 06, 2016 74.16 74.16 73.00 73.22 1,340,747 -0.14(-0.19%)
Jun 03, 2016 73.26 73.42 72.96 73.36 2,471,154 -0.43(-0.58%)
Jun 02, 2016 74.23 74.30 73.70 73.79 1,064,505 -0.46(-0.62%)
Jun 01, 2016 74.56 74.65 73.75 74.25 827,732 -0.73(-0.97%)
May 31, 2016 75.41 75.78 74.36 74.98 4,326,769 -0.20(-0.27%)
May 27, 2016 74.99 75.18 75.18 75.18 1,108,300 +0.21(+0.28%)
May 26, 2016 75.10 75.37 74.73 74.97 806,651 +0.16(+0.21%)
May 25, 2016 74.94 75.07 74.48 74.81 1,161,927 +0.12(+0.16%)
May 24, 2016 74.42 74.99 74.03 74.69 1,134,948 +0.33(+0.44%)
May 23, 2016 74.06 74.53 74.06 74.36 846,422 +0.04(+0.05%)
May 20, 2016 73.53 74.49 73.53 74.32 1,093,561 +1.22(+1.67%)
May 19, 2016 72.58 73.38 72.50 73.10 828,887 -0.05(-0.07%)
May 18, 2016 72.61 73.41 72.22 73.15 1,282,697 +0.37(+0.51%)
May 17, 2016 72.06 73.70 71.87 72.78 1,162,629 +0.34(+0.47%)
May 16, 2016 72.44 72.83 71.65 72.44 840,472 +0.13(+0.18%)
May 13, 2016 72.56 72.75 71.83 72.31 1,111,246 -0.16(-0.22%)
May 12, 2016 72.52 72.99 72.00 72.47 840,858 -0.12(-0.17%)
May 11, 2016 72.84 73.20 72.33 72.59 941,941 -0.46(-0.63%)
May 10, 2016 73.69 73.83 72.78 73.05 1,065,926 -0.09(-0.12%)
May 09, 2016 72.50 73.26 72.21 73.14 1,038,939 +0.32(+0.44%)
May 06, 2016 70.95 72.91 70.64 72.82 1,789,637 +1.97(+2.78%)
May 05, 2016 71.71 71.96 70.73 70.85 845,450 -0.89(-1.24%)
May 04, 2016 70.52 71.97 70.34 71.74 1,789,679 +0.90(+1.27%)
May 03, 2016 71.15 71.38 70.48 70.84 1,185,790 -0.97(-1.35%)
May 02, 2016 71.27 71.97 71.16 71.81 1,375,991 +0.84(+1.18%)
Apr 29, 2016 70.75 71.20 70.39 70.97 1,398,210 +0.14(+0.20%)
Apr 28, 2016 70.94 71.61 69.84 70.83 2,433,812 -0.98(-1.36%)
Apr 27, 2016 71.66 73.58 70.08 71.81 3,508,580 -3.90(-5.15%)
Apr 26, 2016 74.57 76.10 74.30 75.71 1,486,697 +1.11(+1.49%)
Apr 25, 2016 74.86 75.09 74.32 74.60 890,934 +0.04(+0.05%)
Apr 22, 2016 74.45 74.98 74.29 74.56 639,117 +0.25(+0.34%)
Apr 21, 2016 74.55 75.29 74.21 74.31 716,200 -0.42(-0.56%)
Apr 20, 2016 75.32 75.65 74.69 74.73 1,085,774 -0.50(-0.66%)
Apr 19, 2016 74.47 75.30 74.11 75.23 1,333,977 +1.12(+1.51%)
Apr 18, 2016 73.47 74.52 73.34 74.11 991,914 +0.60(+0.82%)
Apr 15, 2016 73.41 74.52 73.20 73.51 1,368,437 +0.61(+0.84%)
Apr 14, 2016 73.01 73.31 72.43 72.90 767,973 -0.05(-0.07%)
Apr 13, 2016 72.68 73.57 72.42 72.95 871,251 +0.46(+0.63%)
Apr 12, 2016 72.03 72.70 71.46 72.49 1,260,388 +0.72(+1.00%)
Apr 11, 2016 71.97 72.58 71.52 71.77 1,361,078 -0.07(-0.10%)
Apr 08, 2016 72.18 72.86 71.65 71.84 1,014,181 -0.01(-0.01%)
Apr 07, 2016 73.00 73.03 71.16 71.85 2,129,688 -1.81(-2.46%)
Apr 06, 2016 73.35 73.67 72.90 73.66 882,674 +0.13(+0.18%)
Apr 05, 2016 72.87 74.13 72.87 73.53 781,406 +0.06(+0.08%)
Apr 04, 2016 73.72 74.62 73.29 73.47 1,037,448 -0.18(-0.24%)
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.