C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.79 62.03 61.50 61.64 2,245,858 -0.09(-0.15%)
Apr 27, 2017 61.75 62.14 61.48 61.73 1,996,593 +0.00(+0.00%)
Apr 26, 2017 62.03 62.97 61.41 61.73 6,503,277 -4.15(-6.29%)
Apr 25, 2017 65.90 66.40 65.70 65.88 1,621,665 +0.09(+0.14%)
Apr 24, 2017 65.29 65.99 65.20 65.79 2,170,285 +0.89(+1.37%)
Apr 21, 2017 65.26 65.37 64.09 64.90 1,866,372 +0.08(+0.12%)
Apr 20, 2017 64.08 64.90 62.99 64.82 1,229,179 +0.94(+1.47%)
Apr 19, 2017 64.01 64.34 63.76 63.88 941,065 +0.04(+0.07%)
Apr 18, 2017 64.06 64.12 63.73 63.84 1,258,432 -0.32(-0.50%)
Apr 17, 2017 63.19 64.32 63.10 64.16 1,893,819 +1.03(+1.63%)
Apr 13, 2017 62.87 63.72 62.87 63.13 1,854,956 -0.28(-0.44%)
Apr 12, 2017 64.25 64.25 63.34 63.41 1,350,441 -0.81(-1.27%)
Apr 11, 2017 64.15 64.49 63.77 64.23 1,445,198 -0.42(-0.64%)
Apr 10, 2017 64.28 65.01 64.18 64.64 1,399,067 +0.43(+0.67%)
Apr 07, 2017 64.74 64.95 64.06 64.21 1,811,567 -0.47(-0.72%)
Apr 06, 2017 64.93 65.68 64.40 64.67 1,561,746 -0.11(-0.17%)
Apr 05, 2017 65.12 65.48 64.71 64.78 1,324,382 -0.38(-0.59%)
Apr 04, 2017 65.07 65.41 64.78 65.17 1,194,384 +0.13(+0.20%)
Apr 03, 2017 65.73 66.24 64.84 65.04 1,855,303 -0.49(-0.75%)
Mar 31, 2017 65.69 66.16 65.48 65.53 1,633,872 -0.31(-0.46%)
Mar 30, 2017 65.50 66.03 65.24 65.84 1,318,899 +0.31(+0.47%)
Mar 29, 2017 65.57 65.92 64.62 65.53 1,064,560 -0.20(-0.30%)
Mar 28, 2017 65.30 66.07 64.94 65.73 1,408,109 +0.42(+0.65%)
Mar 27, 2017 65.23 65.61 64.73 65.30 1,171,976 -0.38(-0.58%)
Mar 24, 2017 65.92 66.28 65.51 65.68 1,620,817 -0.18(-0.27%)
Mar 23, 2017 66.27 66.63 65.84 65.86 732,292 -0.35(-0.53%)
Mar 22, 2017 66.59 66.73 65.88 66.21 971,381 -0.23(-0.34%)
Mar 21, 2017 67.04 67.32 66.29 66.44 1,315,001 -0.48(-0.72%)
Mar 20, 2017 66.90 67.01 66.57 66.92 1,106,220 +0.01(+0.01%)
Mar 17, 2017 66.29 67.09 65.97 66.91 1,750,275 +0.60(+0.91%)
Mar 16, 2017 66.56 66.86 66.23 66.31 873,589 -0.28(-0.42%)
Mar 15, 2017 66.74 67.11 66.39 66.59 1,699,427 -0.02(-0.03%)
Mar 14, 2017 67.16 67.20 66.40 66.61 678,119 -0.64(-0.95%)
Mar 13, 2017 67.26 67.51 66.72 67.24 684,629 -0.03(-0.04%)
Mar 10, 2017 66.85 67.34 66.51 67.27 788,598 +0.70(+1.04%)
Mar 09, 2017 66.79 67.00 66.41 66.57 860,220 -0.18(-0.27%)
Mar 08, 2017 67.12 67.33 66.46 66.75 1,395,262 -0.18(-0.27%)
Mar 07, 2017 67.11 67.43 66.87 66.93 1,098,292 -0.29(-0.43%)
Mar 06, 2017 66.86 67.53 66.86 67.22 1,666,614 -0.42(-0.61%)
Mar 03, 2017 68.27 68.56 67.22 67.63 1,238,204 -0.64(-0.94%)
Mar 02, 2017 68.78 68.78 68.01 68.28 1,039,563 -0.28(-0.41%)
Mar 01, 2017 68.40 68.81 68.16 68.56 1,768,369 +0.80(+1.18%)
Feb 28, 2017 67.55 67.85 67.47 67.76 1,958,223 +0.12(+0.17%)
Feb 27, 2017 67.52 67.74 67.16 67.64 1,281,507 +0.08(+0.12%)
Feb 24, 2017 66.70 67.64 66.50 67.56 1,644,559 +0.56(+0.84%)
Feb 23, 2017 66.99 67.35 66.78 66.99 1,534,953 +0.04(+0.06%)
Feb 22, 2017 66.92 66.99 66.49 66.95 1,461,273 -0.01(-0.01%)
Feb 21, 2017 66.54 67.09 66.42 66.96 1,647,074 +0.30(+0.46%)
Feb 17, 2017 66.66 66.66 66.66 0 +0.84(+1.28%)
Feb 16, 2017 65.66 65.81 65.29 65.81 1,294,085 +0.15(+0.23%)
Feb 15, 2017 65.13 65.71 65.01 65.66 1,049,870 +0.57(+0.88%)
Feb 14, 2017 64.89 65.13 64.55 65.09 1,104,456 +0.19(+0.29%)
Feb 13, 2017 64.64 65.06 64.59 64.90 1,030,745 +0.35(+0.55%)
Feb 10, 2017 64.01 64.77 64.00 64.55 861,220 +0.79(+1.24%)
Feb 09, 2017 64.04 64.33 63.72 63.76 2,045,801 -0.43(-0.67%)
Feb 08, 2017 63.82 64.26 63.41 64.19 931,106 +0.43(+0.67%)
Feb 07, 2017 63.50 63.97 63.25 63.76 1,338,454 +0.67(+1.06%)
Feb 06, 2017 63.61 63.98 63.02 63.09 1,061,867 -0.61(-0.95%)
Feb 03, 2017 63.33 63.93 63.23 63.70 1,119,743 +0.51(+0.81%)
Feb 02, 2017 63.12 63.71 62.78 63.18 1,722,527 -0.14(-0.23%)
Feb 01, 2017 62.90 64.08 61.77 63.33 3,482,469 -0.80(-1.25%)
Jan 31, 2017 64.70 64.70 63.87 64.13 1,961,488 -0.38(-0.59%)
Jan 30, 2017 65.22 65.22 64.35 64.51 3,102,939 -0.90(-1.38%)
Jan 27, 2017 63.97 65.47 63.72 65.41 2,951,121 +1.54(+2.42%)
Jan 26, 2017 62.77 64.00 62.74 63.87 1,681,121 +0.90(+1.43%)
Jan 25, 2017 63.23 63.30 62.50 62.96 1,164,770 +0.02(+0.03%)
Jan 24, 2017 62.35 63.25 61.98 62.95 1,385,831 +0.83(+1.33%)
Jan 23, 2017 61.91 62.15 61.71 62.12 1,916,509 +0.07(+0.11%)
Jan 20, 2017 61.98 62.31 61.48 62.05 1,484,890 +0.19(+0.31%)
Jan 19, 2017 62.52 62.52 61.67 61.86 1,421,802 -0.57(-0.92%)
Jan 18, 2017 62.04 62.77 61.50 62.43 1,409,886 +0.41(+0.67%)
Jan 17, 2017 61.70 62.33 61.46 62.02 854,214 +0.15(+0.25%)
Jan 13, 2017 61.87 61.87 61.87 0 -0.05(-0.08%)
Jan 12, 2017 61.85 61.98 61.45 61.92 1,000,892 +0.00(+0.00%)
Jan 11, 2017 61.56 62.08 61.49 61.92 793,023 +0.25(+0.41%)
Jan 10, 2017 61.65 62.15 61.41 61.67 772,976 -0.02(-0.03%)
Jan 09, 2017 62.20 62.54 61.62 61.68 1,017,189 -0.83(-1.34%)
Jan 06, 2017 62.11 62.65 61.93 62.52 928,367 +0.35(+0.56%)
Jan 05, 2017 61.37 62.24 61.20 62.17 1,330,950 +0.63(+1.03%)
Jan 04, 2017 61.43 62.39 61.24 61.54 1,201,175 +0.12(+0.19%)
Jan 03, 2017 61.97 62.22 60.85 61.42 2,196,379 -0.35(-0.56%)
Dec 30, 2016 61.77 61.77 61.77 0 -0.40(-0.64%)
Dec 29, 2016 62.12 62.35 61.98 62.16 991,454 +0.22(+0.35%)
Dec 28, 2016 62.97 62.99 61.94 61.94 1,074,715 -0.85(-1.36%)
Dec 27, 2016 62.94 63.25 62.56 62.80 689,465 -0.05(-0.08%)
Dec 23, 2016 62.85 62.85 62.85 0 +0.06(+0.09%)
Dec 22, 2016 62.58 62.97 62.53 62.79 796,625 -0.13(-0.21%)
Dec 21, 2016 62.57 63.13 62.50 62.92 1,307,851 +0.08(+0.13%)
Dec 20, 2016 62.90 63.33 62.72 62.84 1,375,319 -0.08(-0.12%)
Dec 19, 2016 61.59 63.00 61.33 62.91 2,525,449 +1.27(+2.07%)
Dec 16, 2016 62.53 63.21 61.21 61.64 3,361,475 -1.01(-1.61%)
Dec 15, 2016 64.45 64.58 62.20 62.65 3,876,224 -1.57(-2.44%)
Dec 14, 2016 64.76 65.02 64.06 64.22 1,865,130 -0.37(-0.57%)
Dec 13, 2016 64.86 65.23 64.49 64.59 1,849,313 -0.16(-0.25%)
Dec 12, 2016 64.59 64.92 64.19 64.75 1,444,443 +0.18(+0.27%)
Dec 09, 2016 64.95 65.29 64.14 64.57 1,691,307 -0.36(-0.56%)
Dec 08, 2016 64.32 64.96 63.35 64.93 1,520,991 +0.63(+0.98%)
Dec 07, 2016 63.44 64.32 63.11 64.30 2,095,010 +0.97(+1.54%)
Dec 06, 2016 63.33 63.50 62.85 63.33 1,711,694 +0.14(+0.23%)
Dec 05, 2016 62.39 63.34 62.21 63.19 2,898,232 +1.13(+1.82%)
Dec 02, 2016 62.94 63.29 62.02 62.06 1,825,513 -0.69(-1.10%)
Dec 01, 2016 62.71 63.01 62.29 62.74 1,718,160 +0.01(+0.01%)
Nov 30, 2016 62.90 63.20 62.63 62.74 1,794,924 -0.11(-0.17%)
Nov 29, 2016 62.34 63.03 62.31 62.85 1,730,762 +0.65(+1.04%)
Nov 28, 2016 62.29 62.77 62.13 62.20 1,958,539 -0.08(-0.12%)
Nov 25, 2016 62.22 62.71 62.12 62.28 841,538 +0.15(+0.24%)
Nov 23, 2016 62.12 62.12 62.12 0 +0.15(+0.24%)
Nov 22, 2016 61.95 62.34 61.81 61.97 2,466,284 -0.36(-0.58%)
Nov 21, 2016 62.59 62.76 61.98 62.33 2,195,279 -0.03(-0.04%)
Nov 18, 2016 61.93 62.52 61.78 62.36 2,895,527 +0.33(+0.53%)
Nov 17, 2016 62.19 62.38 61.19 62.03 1,425,246 -0.14(-0.23%)
Nov 16, 2016 61.87 62.28 61.67 62.17 1,817,778 +0.08(+0.13%)
Nov 15, 2016 61.62 62.10 61.45 62.09 1,705,143 +0.48(+0.78%)
Nov 14, 2016 61.97 62.30 61.50 61.61 2,900,371 -0.06(-0.10%)
Nov 11, 2016 60.81 61.79 60.64 61.67 1,850,899 +0.65(+1.07%)
Nov 10, 2016 59.98 61.73 59.98 61.02 1,773,604 +1.13(+1.89%)
Nov 09, 2016 58.68 60.00 57.98 59.89 1,482,451 +0.80(+1.36%)
Nov 08, 2016 59.21 59.28 58.25 59.08 1,787,744 +0.03(+0.04%)
Nov 07, 2016 58.05 59.07 58.05 59.06 1,566,462 +1.48(+2.58%)
Nov 04, 2016 57.94 58.07 57.28 57.57 1,605,315 -0.21(-0.36%)
Nov 03, 2016 57.58 58.00 57.39 57.78 1,597,484 +0.40(+0.70%)
Nov 02, 2016 57.36 57.72 57.17 57.38 1,970,870 +0.03(+0.06%)
Nov 01, 2016 57.10 57.43 56.94 57.35 1,794,496 +0.25(+0.44%)
Oct 31, 2016 56.98 57.20 56.65 57.10 2,418,346 +0.44(+0.78%)
Oct 28, 2016 56.69 56.87 56.13 56.65 1,893,115 +0.13(+0.24%)
Oct 27, 2016 56.55 56.88 56.17 56.52 2,593,052 +0.11(+0.19%)
Oct 26, 2016 55.26 56.89 54.96 56.41 5,368,337 -1.79(-3.07%)
Oct 25, 2016 57.45 58.31 56.79 58.19 2,723,078 +0.26(+0.45%)
Oct 24, 2016 57.73 58.16 57.60 57.93 1,390,081 +0.22(+0.38%)
Oct 21, 2016 57.21 57.87 57.10 57.72 1,180,896 +0.09(+0.16%)
Oct 20, 2016 57.53 57.81 57.39 57.62 1,389,581 -0.01(-0.01%)
Oct 19, 2016 57.89 57.89 57.42 57.63 1,280,967 -0.03(-0.06%)
Oct 18, 2016 57.99 59.05 57.51 57.67 1,790,622 +0.11(+0.19%)
Oct 17, 2016 57.41 57.81 56.67 57.56 4,077,714 -1.33(-2.26%)
Oct 14, 2016 59.14 59.47 58.78 58.89 1,608,953 -0.04(-0.07%)
Oct 13, 2016 58.67 58.99 58.55 58.93 1,096,799 -0.07(-0.11%)
Oct 12, 2016 59.24 59.26 58.73 59.00 1,528,906 -0.27(-0.45%)
Oct 11, 2016 59.30 59.54 59.00 59.27 1,783,364 -0.16(-0.27%)
Oct 10, 2016 59.08 59.60 58.93 59.43 1,221,720 +0.47(+0.80%)
Oct 07, 2016 59.09 59.16 58.65 58.96 1,245,356 +0.07(+0.11%)
Oct 06, 2016 58.49 58.96 58.25 58.89 1,548,875 +0.07(+0.11%)
Oct 05, 2016 59.16 59.16 58.57 58.82 1,527,601 -0.02(-0.03%)
Oct 04, 2016 59.22 59.37 58.61 58.84 1,138,207 -0.25(-0.43%)
Oct 03, 2016 59.00 59.21 58.31 59.09 1,655,167 +0.03(+0.06%)
Sep 30, 2016 59.27 59.57 58.99 59.06 1,684,678 +0.13(+0.21%)
Sep 29, 2016 58.86 59.38 58.73 58.93 1,673,733 +0.05(+0.09%)
Sep 28, 2016 58.85 59.10 58.33 58.88 1,240,155 +0.11(+0.19%)
Sep 27, 2016 58.28 58.79 57.92 58.77 1,192,861 +0.49(+0.83%)
Sep 26, 2016 58.13 58.51 58.02 58.29 1,369,375 -0.04(-0.07%)
Sep 23, 2016 57.93 58.39 57.41 58.33 1,764,172 +0.28(+0.49%)
Sep 22, 2016 57.61 58.22 57.50 58.04 1,784,556 +0.60(+1.04%)
Sep 21, 2016 57.43 57.47 56.96 57.45 1,114,769 +0.42(+0.73%)
Sep 20, 2016 56.84 57.08 56.35 57.03 1,202,145 +0.64(+1.13%)
Sep 19, 2016 56.91 56.91 56.37 56.39 980,735 -0.21(-0.37%)
Sep 16, 2016 56.37 56.63 55.91 56.60 1,987,276 +0.14(+0.25%)
Sep 15, 2016 56.39 56.63 56.19 56.46 1,361,310 +0.08(+0.13%)
Sep 14, 2016 57.02 57.16 56.19 56.38 1,365,320 -0.41(-0.72%)
Sep 13, 2016 57.47 58.00 56.55 56.79 1,813,046 -1.05(-1.81%)
Sep 12, 2016 56.86 58.03 56.80 57.84 1,618,476 +0.09(+0.16%)
Sep 09, 2016 58.60 59.22 57.74 57.75 1,183,539 -0.98(-1.67%)
Sep 08, 2016 58.97 59.28 58.43 58.73 1,400,442 -0.13(-0.21%)
Sep 07, 2016 58.95 59.18 58.68 58.86 1,142,753 -0.08(-0.13%)
Sep 06, 2016 59.64 59.64 58.33 58.93 1,432,038 -0.85(-1.42%)
Sep 02, 2016 59.81 59.78 59.78 59.78 1,579,170 +0.23(+0.39%)
Sep 01, 2016 58.30 60.19 58.30 59.54 4,479,502 +1.36(+2.33%)
Aug 31, 2016 57.88 58.32 57.79 58.19 1,272,161 +0.28(+0.48%)
Aug 30, 2016 57.88 58.07 57.79 57.91 849,637 +0.08(+0.13%)
Aug 29, 2016 57.29 57.84 57.25 57.83 922,200 +0.54(+0.94%)
Aug 26, 2016 57.50 58.06 57.08 57.29 1,173,252 -0.07(-0.13%)
Aug 25, 2016 57.80 58.00 57.30 57.37 1,078,756 -0.65(-1.12%)
Aug 24, 2016 57.90 58.14 57.67 58.02 1,276,168 +0.21(+0.36%)
Aug 23, 2016 58.13 58.20 57.74 57.81 1,268,859 -0.03(-0.06%)
Aug 22, 2016 57.72 58.00 57.52 57.84 1,192,173 +0.02(+0.03%)
Aug 19, 2016 57.18 58.08 56.99 57.83 1,928,771 +0.38(+0.67%)
Aug 18, 2016 58.23 58.30 57.30 57.44 1,790,562 -0.78(-1.34%)
Aug 17, 2016 58.31 58.32 57.98 58.23 1,732,968 +0.07(+0.11%)
Aug 16, 2016 57.68 58.32 57.46 58.16 1,700,506 +0.49(+0.85%)
Aug 15, 2016 57.93 58.25 57.55 57.67 1,218,628 -0.37(-0.65%)
Aug 12, 2016 57.47 58.18 57.32 58.04 1,138,576 +0.54(+0.94%)
Aug 11, 2016 57.46 57.74 57.46 57.50 576,841 +0.01(+0.01%)
Aug 10, 2016 57.43 57.60 57.13 57.49 1,046,333 +0.08(+0.15%)
Aug 09, 2016 57.79 57.98 57.27 57.41 1,299,617 -0.27(-0.48%)
Aug 08, 2016 57.90 58.18 57.51 57.68 1,560,486 +0.02(+0.04%)
Aug 05, 2016 57.35 57.77 56.73 57.66 902,024 +0.61(+1.07%)
Aug 04, 2016 57.30 57.53 56.46 57.05 1,531,358 -0.25(-0.44%)
Aug 03, 2016 57.12 57.30 56.68 57.30 1,736,930 +0.36(+0.63%)
Aug 02, 2016 57.68 57.78 56.91 56.94 1,856,509 -0.73(-1.27%)
Aug 01, 2016 57.89 58.18 57.57 57.68 2,182,070 -0.32(-0.55%)
Jul 29, 2016 57.60 58.19 57.27 57.99 1,754,574 +0.32(+0.56%)
Jul 28, 2016 56.62 57.68 56.40 57.67 1,817,565 +0.73(+1.29%)
Jul 27, 2016 56.99 58.70 55.49 56.93 5,233,843 -3.16(-5.25%)
Jul 26, 2016 59.80 60.27 59.52 60.09 2,100,092 +0.53(+0.90%)
Jul 25, 2016 59.77 60.02 59.50 59.56 1,274,568 -0.44(-0.74%)
Jul 22, 2016 59.42 60.21 59.17 60.00 1,362,243 +0.67(+1.12%)
Jul 21, 2016 59.27 59.66 59.02 59.33 1,778,136 +0.05(+0.08%)
Jul 20, 2016 59.66 60.27 59.15 59.28 1,532,857 -0.37(-0.63%)
Jul 19, 2016 59.18 59.80 58.86 59.66 1,555,013 +0.15(+0.25%)
Jul 18, 2016 58.92 59.97 58.48 59.51 2,366,783 -0.42(-0.70%)
Jul 15, 2016 60.39 60.39 59.62 59.92 2,482,159 -0.30(-0.50%)
Jul 14, 2016 61.07 61.07 60.21 60.22 1,260,216 -0.44(-0.73%)
Jul 13, 2016 60.42 60.81 60.22 60.67 2,076,717 +0.32(+0.52%)
Jul 12, 2016 59.87 60.38 59.87 60.35 1,635,636 +0.49(+0.82%)
Jul 11, 2016 60.37 60.87 59.24 59.86 4,540,123 -2.14(-3.45%)
Jul 08, 2016 61.44 62.16 61.11 62.00 2,598,345 +0.89(+1.46%)
Jul 07, 2016 62.41 62.47 61.05 61.11 3,284,879 -1.39(-2.23%)
Jul 05, 2016 62.55 62.85 62.25 62.50 1,149,232 -0.13(-0.21%)
Jul 01, 2016 62.12 62.63 62.63 62.63 1,673,154 +0.78(+1.27%)
Jun 30, 2016 61.06 61.91 60.74 61.85 1,513,823 +0.50(+0.81%)
Jun 29, 2016 61.52 61.96 61.31 61.35 1,391,685 +0.19(+0.31%)
Jun 28, 2016 60.17 61.17 60.12 61.16 1,978,728 +1.03(+1.72%)
Jun 27, 2016 59.42 60.38 59.34 60.12 2,427,200 +0.45(+0.75%)
Jun 24, 2016 58.58 59.94 58.43 59.67 2,651,887 -0.23(-0.39%)
Jun 23, 2016 59.90 60.19 59.70 59.91 1,683,136 +0.05(+0.08%)
Jun 22, 2016 60.06 60.33 59.60 59.86 1,415,697 -0.19(-0.32%)
Jun 21, 2016 60.36 60.43 59.61 60.05 1,117,515 -0.37(-0.62%)
Jun 20, 2016 60.54 60.90 60.38 60.42 897,646 +0.47(+0.78%)
Jun 17, 2016 59.78 60.00 59.47 59.96 2,436,406 -0.09(-0.15%)
Jun 16, 2016 60.36 60.36 59.36 60.05 1,785,850 -0.36(-0.59%)
Jun 15, 2016 60.37 61.08 60.26 60.41 1,668,594 +0.04(+0.07%)
Jun 14, 2016 60.82 60.92 59.97 60.37 1,486,293 -0.42(-0.70%)
Jun 13, 2016 60.87 61.08 60.71 60.79 1,167,565 -0.01(-0.01%)
Jun 10, 2016 61.27 61.38 60.71 60.80 1,239,392 -0.93(-1.51%)
Jun 09, 2016 61.45 61.85 60.98 61.73 2,028,040 +0.37(+0.60%)
Jun 08, 2016 60.77 61.39 60.65 61.37 2,112,177 +0.60(+0.99%)
Jun 07, 2016 60.92 60.94 60.61 60.77 1,542,209 -0.22(-0.37%)
Jun 06, 2016 61.77 61.77 60.81 60.99 1,609,583 -0.12(-0.19%)
Jun 03, 2016 61.02 61.16 60.77 61.11 2,966,651 -0.36(-0.58%)
Jun 02, 2016 61.83 61.89 61.39 61.47 1,277,951 -0.38(-0.62%)
Jun 01, 2016 62.11 62.19 61.43 61.85 993,702 -0.25(-0.40%)
May 31, 2016 62.45 62.76 61.59 62.10 5,224,301 -0.17(-0.27%)
May 27, 2016 62.11 62.26 62.26 62.26 1,338,202 +0.17(+0.28%)
May 26, 2016 62.20 62.42 61.89 62.09 973,980 +0.13(+0.21%)
May 25, 2016 62.07 62.17 61.68 61.96 1,402,953 +0.10(+0.16%)
May 24, 2016 61.63 62.11 61.31 61.86 1,370,378 +0.27(+0.44%)
May 23, 2016 61.34 61.73 61.34 61.59 1,022,001 +0.03(+0.05%)
May 20, 2016 60.90 61.69 60.90 61.55 1,320,406 +1.01(+1.67%)
May 19, 2016 60.11 60.77 60.04 60.54 1,000,828 -0.04(-0.07%)
May 18, 2016 60.14 60.80 59.81 60.58 1,548,775 +0.31(+0.51%)
May 17, 2016 59.68 61.04 59.52 60.28 1,403,801 +0.28(+0.47%)
May 16, 2016 59.99 60.32 59.34 59.99 1,014,816 +0.11(+0.18%)
May 13, 2016 60.09 60.25 59.49 59.89 1,341,759 -0.13(-0.22%)
May 12, 2016 60.06 60.45 59.63 60.02 1,015,283 -0.10(-0.17%)
May 11, 2016 60.33 60.62 59.90 60.12 1,137,334 -0.38(-0.63%)
May 10, 2016 61.03 61.15 60.28 60.50 1,287,038 -0.07(-0.12%)
May 09, 2016 60.04 60.67 59.80 60.57 1,254,453 +0.26(+0.44%)
May 06, 2016 58.76 60.38 58.50 60.31 2,160,874 +1.63(+2.78%)
May 05, 2016 59.39 59.60 58.58 58.68 1,020,827 -0.74(-1.24%)
May 04, 2016 58.40 59.61 58.26 59.42 2,160,924 +0.75(+1.27%)
May 03, 2016 58.93 59.12 58.37 58.67 1,431,766 -0.80(-1.35%)
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.