C.H. Robinson Worldwide (NQ: CHRW )

87.44 USD -2.83 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 89.51 90.42 89.13 90.38 949,299 +0.31(+0.34%)
Feb 27, 2019 90.44 90.92 89.54 90.07 960,406 -1.04(-1.14%)
Feb 26, 2019 91.01 91.58 90.90 91.11 1,771,868 +0.08(+0.09%)
Feb 25, 2019 92.39 92.72 90.96 91.03 992,972 -0.91(-0.99%)
Feb 22, 2019 92.26 92.60 91.40 91.94 711,600 -0.24(-0.26%)
Feb 21, 2019 91.85 92.49 91.57 92.18 1,035,330 +0.16(+0.17%)
Feb 20, 2019 91.73 92.24 91.37 92.02 789,340 +0.07(+0.08%)
Feb 19, 2019 91.13 92.44 90.94 91.95 1,020,388 +0.50(+0.55%)
Feb 15, 2019 91.09 91.93 90.17 91.45 1,202,000 +0.75(+0.83%)
Feb 14, 2019 90.41 91.47 90.20 90.70 751,534 -0.20(-0.22%)
Feb 13, 2019 90.87 91.08 89.89 90.90 758,760 -0.11(-0.12%)
Feb 12, 2019 90.71 91.69 90.45 91.01 879,496 +0.92(+1.02%)
Feb 11, 2019 90.21 91.12 89.95 90.09 786,676 -0.27(-0.30%)
Feb 08, 2019 89.96 90.49 88.88 90.36 836,700 +0.00(+0.00%)
Feb 07, 2019 90.15 91.11 89.93 90.36 1,419,466 -0.43(-0.47%)
Feb 06, 2019 89.61 91.19 89.61 90.79 1,625,103 +1.07(+1.19%)
Feb 05, 2019 88.64 89.73 88.37 89.72 1,279,333 +1.10(+1.24%)
Feb 04, 2019 87.66 88.62 86.91 88.62 1,193,238 +0.90(+1.03%)
Feb 01, 2019 86.67 87.95 86.23 87.72 1,279,300 +0.95(+1.09%)
Jan 31, 2019 86.60 87.48 85.69 86.77 1,767,473 +0.04(+0.05%)
Jan 30, 2019 87.51 87.73 85.00 86.73 4,158,203 +0.12(+0.14%)
Jan 29, 2019 86.61 87.23 86.21 86.61 1,538,688 -0.16(-0.18%)
Jan 28, 2019 87.17 87.31 86.01 86.77 1,163,861 -0.28(-0.32%)
Jan 25, 2019 87.31 87.71 86.71 87.05 1,460,900 +0.51(+0.59%)
Jan 24, 2019 87.23 87.40 86.23 86.54 1,013,986 -0.44(-0.51%)
Jan 23, 2019 87.03 87.18 85.66 86.98 1,282,649 +0.03(+0.03%)
Jan 22, 2019 88.13 88.64 86.35 86.95 2,219,942 -1.72(-1.94%)
Jan 18, 2019 87.47 88.74 86.88 88.67 3,483,300 +2.63(+3.06%)
Jan 17, 2019 84.88 86.38 84.64 86.04 1,039,302 +1.02(+1.20%)
Jan 16, 2019 85.38 85.95 84.74 85.02 845,017 -0.21(-0.25%)
Jan 15, 2019 85.73 86.07 84.74 85.23 1,037,069 -0.62(-0.72%)
Jan 14, 2019 84.77 85.99 84.44 85.85 784,841 +0.22(+0.26%)
Jan 11, 2019 84.80 85.97 84.35 85.63 613,200 +0.19(+0.22%)
Jan 10, 2019 84.64 85.50 83.76 85.44 955,704 +0.72(+0.85%)
Jan 09, 2019 84.24 85.09 83.53 84.72 743,617 +0.96(+1.15%)
Jan 08, 2019 83.58 84.06 83.01 83.76 1,085,771 +0.67(+0.81%)
Jan 07, 2019 82.34 83.64 81.58 83.09 1,307,202 +0.40(+0.48%)
Jan 04, 2019 80.94 83.16 80.92 82.69 1,724,700 +2.77(+3.47%)
Jan 03, 2019 82.14 82.71 79.82 79.92 1,132,834 -3.06(-3.69%)
Jan 02, 2019 82.67 83.80 82.22 82.98 937,169 -1.11(-1.32%)
Dec 31, 2018 83.55 84.20 83.13 84.09 702,800 +0.88(+1.06%)
Dec 28, 2018 83.84 84.78 82.69 83.21 848,800 -0.12(-0.14%)
Dec 27, 2018 81.21 83.45 80.80 83.33 1,253,158 +1.11(+1.35%)
Dec 26, 2018 79.37 82.30 78.83 82.22 1,366,669 +3.16(+4.00%)
Dec 24, 2018 80.75 81.29 78.92 79.06 715,800 -1.81(-2.24%)
Dec 21, 2018 82.13 83.99 80.83 80.87 2,206,100 -1.72(-2.08%)
Dec 20, 2018 83.49 84.15 81.78 82.59 1,759,446 -1.29(-1.54%)
Dec 19, 2018 84.44 86.86 83.68 83.88 1,535,454 -1.10(-1.29%)
Dec 18, 2018 85.42 86.26 84.64 84.98 1,205,227 +0.14(+0.17%)
Dec 17, 2018 84.60 85.27 83.36 84.84 1,259,836 +0.19(+0.22%)
Dec 14, 2018 83.83 85.50 83.47 84.65 1,920,400 -0.18(-0.21%)
Dec 13, 2018 88.37 88.44 83.82 84.83 2,178,789 -3.29(-3.73%)
Dec 12, 2018 88.90 89.56 87.82 88.12 1,053,552 +0.05(+0.06%)
Dec 11, 2018 88.74 89.16 87.41 88.07 931,740 +0.25(+0.28%)
Dec 10, 2018 87.58 88.11 85.19 87.82 979,979 +0.13(+0.15%)
Dec 07, 2018 90.03 90.81 87.36 87.69 1,271,300 -2.36(-2.62%)
Dec 06, 2018 88.01 90.18 87.25 90.05 1,221,890 +1.18(+1.33%)
Dec 04, 2018 90.95 92.10 88.40 88.87 2,165,700 -2.60(-2.84%)
Dec 03, 2018 93.50 94.34 91.26 91.47 1,549,756 -0.86(-0.93%)
Nov 30, 2018 92.00 92.99 91.46 92.33 2,244,900 +0.58(+0.63%)
Nov 29, 2018 91.89 92.25 91.03 91.75 833,438 -0.14(-0.15%)
Nov 28, 2018 91.15 92.51 91.07 91.89 1,689,011 +0.86(+0.94%)
Nov 27, 2018 90.30 91.05 89.54 91.03 1,083,317 +0.33(+0.36%)
Nov 26, 2018 90.00 90.75 89.12 90.70 708,366 +1.47(+1.65%)
Nov 23, 2018 88.93 89.99 88.57 89.23 385,300 -0.01(-0.01%)
Nov 21, 2018 89.24 89.24 89.24 0 +1.20(+1.36%)
Nov 20, 2018 89.82 90.47 87.81 88.04 753,564 -2.53(-2.79%)
Nov 19, 2018 90.72 91.21 89.87 90.57 856,833 -0.23(-0.25%)
Nov 16, 2018 90.94 91.50 90.06 90.80 1,017,200 -0.46(-0.50%)
Nov 15, 2018 89.62 91.80 88.77 91.26 1,202,561 +1.26(+1.40%)
Nov 14, 2018 88.67 90.67 88.27 90.00 1,245,931 +1.81(+2.05%)
Nov 13, 2018 88.55 89.07 87.66 88.19 1,076,126 +0.04(+0.05%)
Nov 12, 2018 89.45 90.39 87.98 88.15 1,221,274 -1.46(-1.63%)
Nov 09, 2018 91.14 91.57 89.58 89.61 1,177,400 -1.76(-1.93%)
Nov 08, 2018 90.78 91.45 89.86 91.37 877,837 +0.50(+0.55%)
Nov 07, 2018 89.50 90.97 88.12 90.87 662,785 +2.04(+2.30%)
Nov 06, 2018 88.28 89.39 88.11 88.83 1,264,294 +0.70(+0.79%)
Nov 05, 2018 88.98 89.45 87.50 88.13 1,219,353 -0.57(-0.64%)
Nov 02, 2018 91.46 92.35 88.19 88.70 1,506,000 -2.20(-2.42%)
Nov 01, 2018 89.04 91.22 88.11 90.90 1,509,864 +1.87(+2.10%)
Oct 31, 2018 88.81 92.73 87.33 89.03 3,673,364 +0.74(+0.84%)
Oct 30, 2018 87.40 88.87 86.74 88.29 1,628,851 +1.23(+1.41%)
Oct 29, 2018 87.19 88.42 85.88 87.06 1,051,568 +0.87(+1.01%)
Oct 26, 2018 86.64 87.43 84.77 86.19 1,323,900 -1.22(-1.40%)
Oct 25, 2018 86.86 88.11 86.56 87.41 1,027,723 +1.12(+1.30%)
Oct 24, 2018 87.95 88.84 86.09 86.29 1,129,819 -2.11(-2.39%)
Oct 23, 2018 90.00 90.54 87.58 88.40 1,393,400 -3.24(-3.54%)
Oct 22, 2018 90.71 91.98 89.99 91.64 1,004,398 +0.78(+0.86%)
Oct 19, 2018 93.22 93.88 90.43 90.86 1,920,800 -2.48(-2.66%)
Oct 18, 2018 93.98 94.31 92.63 93.34 1,210,464 -0.34(-0.36%)
Oct 17, 2018 94.04 94.32 91.83 93.68 979,246 -0.52(-0.55%)
Oct 16, 2018 94.00 94.63 93.50 94.20 1,127,094 +1.19(+1.28%)
Oct 15, 2018 92.10 93.32 91.04 93.01 1,105,810 +1.33(+1.45%)
Oct 12, 2018 92.86 93.09 89.99 91.68 1,136,100 +0.57(+0.63%)
Oct 11, 2018 92.50 93.18 90.76 91.11 1,401,791 -1.44(-1.56%)
Oct 10, 2018 95.99 95.99 92.54 92.55 1,900,897 -3.70(-3.84%)
Oct 09, 2018 97.74 98.16 96.15 96.25 961,557 -1.51(-1.54%)
Oct 08, 2018 97.42 98.12 96.62 97.76 663,325 +0.48(+0.49%)
Oct 05, 2018 97.29 98.14 96.36 97.28 934,600 -0.26(-0.27%)
Oct 04, 2018 97.82 98.62 97.22 97.54 824,618 -0.39(-0.40%)
Oct 03, 2018 97.35 98.60 96.82 97.93 954,822 +0.88(+0.91%)
Oct 02, 2018 97.94 98.11 96.83 97.05 867,058 -0.79(-0.81%)
Oct 01, 2018 98.66 98.95 97.44 97.84 848,150 -0.08(-0.08%)
Sep 28, 2018 97.17 98.04 97.09 97.92 937,500 +0.53(+0.54%)
Sep 27, 2018 97.35 97.98 96.88 97.39 745,487 +0.16(+0.16%)
Sep 26, 2018 96.58 97.88 96.31 97.23 880,338 +1.04(+1.08%)
Sep 25, 2018 96.34 96.62 95.50 96.19 764,975 -0.17(-0.18%)
Sep 24, 2018 97.27 98.07 96.11 96.36 720,662 -1.21(-1.24%)
Sep 21, 2018 96.83 97.72 96.09 97.57 1,313,300 +1.21(+1.26%)
Sep 20, 2018 97.19 98.49 96.11 96.36 697,100 -0.50(-0.52%)
Sep 19, 2018 97.14 98.04 96.73 96.86 546,443 -0.33(-0.34%)
Sep 18, 2018 96.84 97.51 95.98 97.19 700,185 +0.48(+0.50%)
Sep 17, 2018 100.21 100.22 95.96 96.71 1,187,773 -3.38(-3.38%)
Sep 14, 2018 98.65 100.54 98.65 100.09 988,300 +1.56(+1.58%)
Sep 13, 2018 99.64 99.93 98.28 98.53 841,693 -0.58(-0.59%)
Sep 12, 2018 99.45 99.84 98.09 99.11 592,100 -0.55(-0.55%)
Sep 11, 2018 100.00 101.20 99.46 99.66 1,238,461 -0.52(-0.52%)
Sep 10, 2018 97.04 100.21 96.12 100.18 1,609,092 +3.74(+3.88%)
Sep 07, 2018 96.94 97.72 95.86 96.44 638,200 -0.76(-0.78%)
Sep 06, 2018 96.37 98.00 96.37 97.20 1,258,032 +0.63(+0.65%)
Sep 05, 2018 95.47 97.02 95.47 96.57 1,158,164 +0.48(+0.50%)
Sep 04, 2018 95.86 97.26 95.63 96.09 826,533 +0.01(+0.01%)
Aug 31, 2018 96.08 96.08 96.08 0 +0.50(+0.52%)
Aug 30, 2018 96.03 96.13 94.77 95.58 689,900 -0.49(-0.51%)
Aug 29, 2018 96.27 96.52 95.64 96.07 593,202 -0.25(-0.26%)
Aug 28, 2018 96.95 97.26 96.07 96.32 560,543 -0.49(-0.51%)
Aug 27, 2018 96.73 97.48 96.52 96.81 820,004 +0.31(+0.32%)
Aug 24, 2018 96.63 96.84 96.29 96.50 484,200 +0.10(+0.10%)
Aug 23, 2018 97.26 97.77 96.27 96.40 569,109 -0.87(-0.89%)
Aug 22, 2018 97.22 98.80 97.22 97.27 681,345 +0.06(+0.06%)
Aug 21, 2018 96.91 97.81 96.91 97.21 790,360 -0.16(-0.16%)
Aug 20, 2018 97.01 97.91 96.91 97.37 800,280 +0.23(+0.24%)
Aug 17, 2018 96.43 97.49 92.57 97.14 1,009,400 +0.74(+0.77%)
Aug 16, 2018 94.94 96.41 94.93 96.40 708,800 +1.83(+1.94%)
Aug 15, 2018 93.27 94.71 93.13 94.57 872,992 +0.60(+0.64%)
Aug 14, 2018 94.15 94.56 93.76 93.97 920,072 +0.03(+0.03%)
Aug 13, 2018 95.15 95.15 93.76 93.94 773,232 -0.96(-1.01%)
Aug 10, 2018 94.40 95.23 94.00 94.90 925,900 +0.15(+0.16%)
Aug 09, 2018 94.58 96.18 94.54 94.75 1,055,105 -1.32(-1.37%)
Aug 08, 2018 96.13 96.76 94.97 96.07 790,462 -0.25(-0.26%)
Aug 07, 2018 96.00 96.39 95.11 96.32 1,022,531 +0.10(+0.10%)
Aug 06, 2018 95.89 96.39 95.66 96.22 783,664 +0.43(+0.45%)
Aug 03, 2018 95.43 96.26 93.94 95.79 1,021,800 +0.36(+0.38%)
Aug 02, 2018 95.47 96.05 94.48 95.43 1,306,540 +0.05(+0.05%)
Aug 01, 2018 93.80 95.90 92.38 95.38 2,109,699 +3.15(+3.42%)
Jul 31, 2018 90.89 92.63 90.76 92.23 1,991,363 +1.76(+1.95%)
Jul 30, 2018 91.30 92.50 90.00 90.47 1,515,528 -0.98(-1.07%)
Jul 27, 2018 91.80 92.49 90.78 91.45 1,016,800 -0.40(-0.44%)
Jul 26, 2018 91.69 92.28 89.98 91.85 1,454,451 +0.10(+0.11%)
Jul 25, 2018 90.19 91.88 89.86 91.75 1,140,272 +1.77(+1.97%)
Jul 24, 2018 90.00 90.25 88.93 89.98 1,236,736 +0.34(+0.38%)
Jul 23, 2018 91.15 89.08 89.64 1,232,301 -0.68(-0.75%)
Jul 20, 2018 89.50 90.57 89.12 90.32 894,123 +0.73(+0.81%)
Jul 19, 2018 90.17 88.25 89.59 1,551,980 +0.75(+0.84%)
Jul 18, 2018 87.79 89.20 87.35 88.84 786,799 +1.14(+1.30%)
Jul 17, 2018 87.10 88.07 87.10 87.70 1,266,098 +0.40(+0.46%)
Jul 16, 2018 87.20 88.80 86.25 87.30 1,692,729 +0.56(+0.65%)
Jul 13, 2018 86.70 87.02 85.80 86.74 1,009,173 +0.91(+1.06%)
Jul 12, 2018 86.04 86.15 85.35 85.83 858,740 -0.01(-0.01%)
Jul 11, 2018 86.52 86.91 85.39 85.84 947,649 -0.04(-0.05%)
Jul 10, 2018 85.87 86.33 85.42 85.88 722,161 +0.02(+0.02%)
Jul 09, 2018 84.75 86.05 84.55 85.86 1,350,278 +1.40(+1.66%)
Jul 06, 2018 84.22 84.78 83.70 84.46 1,346,482 +0.06(+0.07%)
Jul 05, 2018 85.36 85.49 83.75 84.40 1,633,698 -0.59(-0.69%)
Jul 03, 2018 84.99 84.99 84.99 0 -0.63(-0.74%)
Jul 02, 2018 83.66 85.69 83.66 85.62 1,605,061 +1.96(+2.34%)
Jun 29, 2018 84.71 83.66 1,494,725 +0.13(+0.16%)
Jun 28, 2018 83.47 83.95 82.23 83.53 1,157,629 -0.19(-0.23%)
Jun 27, 2018 84.95 86.83 83.70 83.72 923,475 -1.17(-1.38%)
Jun 26, 2018 86.00 86.65 84.59 84.89 1,021,662 -0.70(-0.82%)
Jun 25, 2018 88.22 88.22 85.08 85.59 1,645,124 -3.02(-3.41%)
Jun 22, 2018 90.00 90.31 88.37 88.61 1,235,852 -1.18(-1.31%)
Jun 21, 2018 90.38 90.38 89.59 89.79 1,433,525 -0.48(-0.53%)
Jun 20, 2018 89.99 90.88 89.54 90.27 867,847 +0.29(+0.32%)
Jun 19, 2018 90.32 90.48 88.74 89.98 1,529,941 -0.65(-0.72%)
Jun 18, 2018 89.54 90.99 88.74 90.63 1,385,503 +0.54(+0.60%)
Jun 15, 2018 90.43 90.43 90.09 1,414,282 -0.34(-0.38%)
Jun 14, 2018 90.93 90.98 90.26 90.43 551,598 -0.36(-0.40%)
Jun 13, 2018 91.07 91.75 90.47 90.79 1,312,072 -0.04(-0.04%)
Jun 12, 2018 88.89 91.11 88.69 90.83 1,544,013 +2.15(+2.42%)
Jun 11, 2018 88.47 89.18 88.01 88.68 1,023,126 +0.36(+0.41%)
Jun 08, 2018 87.91 88.59 87.82 88.32 1,211,975 +0.33(+0.38%)
Jun 07, 2018 88.21 88.51 87.80 87.99 962,469 +0.19(+0.22%)
Jun 06, 2018 87.21 87.80 1,487,836 -0.04(-0.05%)
Jun 05, 2018 88.27 88.60 87.51 87.84 1,822,627 -0.12(-0.14%)
Jun 04, 2018 87.34 88.60 87.34 87.96 3,034,093 +0.44(+0.50%)
Jun 01, 2018 87.62 88.27 87.01 87.52 1,113,866 +0.52(+0.60%)
May 31, 2018 88.95 89.15 86.94 87.00 1,295,276 -2.43(-2.72%)
May 30, 2018 88.35 90.05 88.23 89.43 941,990 +1.50(+1.71%)
May 29, 2018 87.91 88.26 86.82 87.93 963,251 -0.30(-0.34%)
May 25, 2018 88.23 88.23 88.23 0 +0.23(+0.26%)
May 24, 2018 87.49 88.25 87.42 88.00 928,976 +0.56(+0.64%)
May 23, 2018 87.99 87.99 86.84 87.44 1,615,386 -0.91(-1.03%)
May 22, 2018 89.77 90.24 88.17 88.35 1,229,390 -1.56(-1.74%)
May 21, 2018 88.77 90.22 88.50 89.91 947,760 +1.41(+1.59%)
May 18, 2018 87.49 89.24 87.27 88.50 1,752,590 +0.94(+1.07%)
May 17, 2018 85.86 87.97 85.78 87.56 1,729,265 +1.82(+2.12%)
May 16, 2018 85.22 86.09 85.09 85.74 1,025,040 +0.56(+0.66%)
May 15, 2018 85.35 85.71 84.74 85.18 1,454,851 -0.50(-0.58%)
May 14, 2018 86.64 86.96 85.28 85.68 1,045,319 -0.76(-0.88%)
May 11, 2018 84.80 86.81 84.60 86.44 1,383,141 +1.86(+2.20%)
May 10, 2018 83.81 84.73 83.58 84.58 1,506,148 +1.09(+1.31%)
May 09, 2018 84.07 84.56 83.25 83.49 1,376,645 -0.44(-0.52%)
May 08, 2018 82.58 84.49 82.50 83.93 1,706,563 +1.50(+1.82%)
May 07, 2018 82.90 83.23 81.99 82.43 1,203,441 -0.11(-0.13%)
May 04, 2018 81.65 82.86 80.88 82.54 1,449,927 -0.06(-0.07%)
May 03, 2018 82.38 83.83 80.83 82.60 2,740,426 -0.30(-0.36%)
May 02, 2018 84.50 86.65 82.49 82.90 4,962,308 -7.75(-8.55%)
May 01, 2018 92.04 92.18 90.13 90.65 1,660,082 -1.38(-1.50%)
Apr 30, 2018 92.09 92.74 91.81 92.03 1,455,982 +0.03(+0.03%)
Apr 27, 2018 91.28 92.16 90.76 92.00 972,789 +0.68(+0.74%)
Apr 26, 2018 93.07 93.32 90.29 91.32 1,882,355 -1.27(-1.37%)
Apr 25, 2018 92.55 93.11 92.16 92.59 1,180,025 +0.23(+0.25%)
Apr 24, 2018 94.24 94.55 91.50 92.36 1,267,365 -1.35(-1.44%)
Apr 23, 2018 93.51 94.36 93.02 93.71 1,047,971 +0.03(+0.03%)
Apr 20, 2018 94.62 94.63 93.17 93.68 1,151,516 -0.61(-0.65%)
Apr 19, 2018 94.49 95.32 94.08 94.29 2,094,791 -0.65(-0.68%)
Apr 18, 2018 96.58 96.58 94.94 94.94 1,834,730 -1.09(-1.14%)
Apr 17, 2018 98.34 98.50 95.27 96.03 1,794,318 -1.59(-1.63%)
Apr 16, 2018 97.05 98.66 96.03 97.62 2,290,926 +3.35(+3.55%)
Apr 13, 2018 95.43 95.99 93.88 94.27 1,290,330 -1.14(-1.19%)
Apr 12, 2018 94.24 96.31 94.15 95.41 1,218,676 +1.46(+1.55%)
Apr 11, 2018 93.65 94.28 93.13 93.95 728,779 -0.17(-0.18%)
Apr 10, 2018 92.87 94.38 92.70 94.12 1,655,616 +2.55(+2.78%)
Apr 09, 2018 90.63 92.49 90.45 91.57 1,083,152 +1.09(+1.20%)
Apr 06, 2018 92.76 93.09 89.76 90.48 1,507,323 -2.81(-3.01%)
Apr 05, 2018 94.96 94.98 92.27 93.29 1,517,684 -1.07(-1.13%)
Apr 04, 2018 92.58 94.58 92.43 94.36 1,114,916 +0.73(+0.78%)
Apr 03, 2018 92.60 93.68 92.20 93.63 1,298,477 +1.40(+1.52%)
Apr 02, 2018 93.53 93.69 91.63 92.23 1,614,137 -1.48(-1.58%)
Mar 29, 2018 93.71 93.71 93.71 0 +2.02(+2.20%)
Mar 28, 2018 91.76 92.20 90.65 91.69 847,195 +0.13(+0.14%)
Mar 27, 2018 92.93 93.71 91.25 91.56 943,444 -1.20(-1.29%)
Mar 26, 2018 91.94 93.05 91.68 92.76 927,021 +1.90(+2.09%)
Mar 23, 2018 92.58 93.32 90.80 90.86 1,517,578 -1.80(-1.94%)
Mar 22, 2018 92.88 93.95 91.21 92.66 1,229,035 -0.96(-1.03%)
Mar 21, 2018 93.10 94.43 93.04 93.62 904,693 +0.55(+0.59%)
Mar 20, 2018 92.87 93.63 92.05 93.07 716,245 +0.44(+0.48%)
Mar 19, 2018 92.12 94.06 91.86 92.63 1,255,749 +0.49(+0.53%)
Mar 16, 2018 90.61 92.45 90.08 92.14 1,817,346 +1.86(+2.06%)
Mar 15, 2018 89.98 90.73 89.70 90.28 752,521 +0.54(+0.60%)
Mar 14, 2018 91.76 91.81 89.59 89.74 946,788 -1.97(-2.15%)
Mar 13, 2018 91.41 92.27 90.96 91.71 937,042 +0.68(+0.75%)
Mar 12, 2018 92.04 92.51 90.70 91.03 783,624 -0.71(-0.77%)
Mar 09, 2018 90.01 91.79 89.26 91.74 1,630,576 +2.14(+2.39%)
Mar 08, 2018 90.13 90.38 89.24 89.60 1,039,444 -0.41(-0.46%)
Mar 07, 2018 89.11 90.23 87.95 90.01 1,183,496 +0.02(+0.02%)
Mar 06, 2018 90.17 90.84 89.64 89.99 941,156 +0.21(+0.23%)
Mar 05, 2018 89.21 89.97 87.75 89.78 1,303,700 +0.27(+0.30%)
Mar 02, 2018 88.54 89.95 88.15 89.51 1,418,570 -0.19(-0.21%)
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.