Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

87.83 +0.19 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.841 6.897 6.803 6.821 993,155 -0.07(-1.02%)
Jan 29, 2004 6.819 6.918 6.801 6.891 1,069,018 +0.07(+1.08%)
Jan 28, 2004 6.931 7.014 6.810 6.818 865,051 -0.07(-0.99%)
Jan 27, 2004 7.052 7.053 6.872 6.886 939,802 -0.15(-2.12%)
Jan 26, 2004 7.012 7.035 6.881 7.035 800,026 -0.00(-0.05%)
Jan 23, 2004 6.954 7.048 6.947 7.039 658,862 +0.07(+1.03%)
Jan 22, 2004 7.007 7.068 6.963 6.967 723,331 -0.06(-0.84%)
Jan 21, 2004 6.972 7.127 6.922 7.026 1,111,534 +0.04(+0.54%)
Jan 20, 2004 6.900 7.019 6.884 6.989 1,363,296 +0.08(+1.09%)
Jan 16, 2004 6.737 6.915 6.708 6.913 1,284,933 +0.21(+3.17%)
Jan 15, 2004 6.620 6.787 6.585 6.701 2,838,497 -0.06(-0.90%)
Jan 14, 2004 6.819 6.881 6.738 6.762 1,352,142 -0.02(-0.32%)
Jan 13, 2004 6.702 6.801 6.693 6.783 1,189,347 +0.02(+0.35%)
Jan 12, 2004 6.810 6.870 6.695 6.760 1,415,614 -0.04(-0.56%)
Jan 09, 2004 6.899 6.918 6.765 6.798 804,031 -0.09(-1.36%)
Jan 08, 2004 6.938 6.953 6.792 6.891 1,039,356 +0.01(+0.08%)
Jan 07, 2004 6.998 6.999 6.798 6.886 1,221,712 -0.13(-1.82%)
Jan 06, 2004 6.973 7.032 6.891 7.014 981,762 +0.04(+0.57%)
Jan 05, 2004 6.864 6.999 6.859 6.974 1,362,185 +0.15(+2.19%)
Jan 02, 2004 6.782 6.980 6.780 6.825 1,270,483 +0.00(+0.05%)
Dec 31, 2003 6.897 6.909 6.780 6.821 1,224,633 -0.05(-0.71%)
Dec 30, 2003 6.821 6.893 6.765 6.870 880,251 +0.03(+0.37%)
Dec 29, 2003 6.756 6.848 6.688 6.845 768,845 +0.15(+2.20%)
Dec 26, 2003 6.774 6.780 6.693 6.697 297,991 -0.03(-0.48%)
Dec 24, 2003 6.720 6.753 6.702 6.729 256,767 -0.02(-0.27%)
Dec 23, 2003 6.702 6.773 6.691 6.747 1,179,974 +0.04(+0.67%)
Dec 22, 2003 6.679 6.751 6.627 6.702 1,837,641 +0.05(+0.70%)
Dec 19, 2003 6.755 6.792 6.607 6.656 2,307,550 -0.10(-1.49%)
Dec 18, 2003 6.819 6.877 6.699 6.756 1,853,372 -0.02(-0.24%)
Dec 17, 2003 6.855 6.855 6.731 6.773 1,239,310 -0.06(-0.82%)
Dec 16, 2003 6.909 6.999 6.792 6.828 1,308,281 -0.04(-0.58%)
Dec 15, 2003 7.098 7.107 6.864 6.868 1,297,885 -0.14(-2.00%)
Dec 12, 2003 7.167 7.168 6.918 7.008 963,944 -0.15(-2.06%)
Dec 11, 2003 7.025 7.285 6.999 7.156 1,011,774 +0.14(+2.00%)
Dec 10, 2003 7.016 7.050 6.908 7.016 1,013,641 +0.05(+0.75%)
Dec 09, 2003 7.089 7.120 6.801 6.963 1,261,069 -0.13(-1.78%)
Dec 08, 2003 6.873 7.111 6.872 7.089 1,067,926 +0.18(+2.63%)
Dec 05, 2003 7.035 7.035 6.855 6.908 1,176,006 -0.12(-1.72%)
Dec 04, 2003 6.954 7.197 6.882 7.028 1,500,882 +0.06(+0.88%)
Dec 03, 2003 7.147 7.197 6.967 6.967 2,380,256 -0.13(-1.88%)
Dec 02, 2003 7.303 7.336 7.062 7.100 1,471,935 -0.27(-3.66%)
Dec 01, 2003 7.089 7.523 7.068 7.370 1,939,838 +0.28(+4.01%)
Nov 28, 2003 7.055 7.134 7.035 7.086 601,529 +0.05(+0.72%)
Nov 26, 2003 6.996 7.140 6.913 7.035 1,176,392 +0.02(+0.31%)
Nov 25, 2003 7.026 7.064 6.915 7.014 1,230,815 +0.01(+0.15%)
Nov 24, 2003 6.893 7.039 6.792 7.003 1,786,574 +0.12(+1.67%)
Nov 21, 2003 6.899 6.945 6.818 6.888 2,538,116 -0.01(-0.16%)
Nov 20, 2003 6.872 7.086 6.872 6.899 1,687,367 -0.11(-1.52%)
Nov 19, 2003 6.927 7.046 6.863 7.005 1,504,889 +0.09(+1.30%)
Nov 18, 2003 7.059 7.068 6.891 6.915 1,683,702 -0.14(-1.96%)
Nov 17, 2003 7.240 7.296 6.931 7.053 2,518,942 -0.20(-2.73%)
Nov 14, 2003 7.278 7.359 7.161 7.251 5,527,805 -0.40(-5.22%)
Nov 13, 2003 7.559 7.669 7.501 7.651 1,202,004 +0.08(+1.00%)
Nov 12, 2003 7.384 7.737 7.348 7.575 1,289,793 +0.22(+3.06%)
Nov 11, 2003 7.442 7.487 7.307 7.350 1,230,243 -0.10(-1.28%)
Nov 10, 2003 7.408 7.485 7.392 7.446 1,055,838 +0.01(+0.19%)
Nov 07, 2003 7.370 7.471 7.357 7.431 1,057,085 +0.07(+1.00%)
Nov 06, 2003 7.287 7.388 7.235 7.357 897,205 +0.09(+1.24%)
Nov 05, 2003 7.287 7.357 7.140 7.267 1,090,267 +0.00(+0.00%)
Nov 04, 2003 7.206 7.356 7.181 7.267 889,485 +0.03(+0.45%)
Nov 03, 2003 7.053 7.262 7.017 7.235 961,649 +0.15(+2.19%)
Oct 31, 2003 7.053 7.134 7.026 7.080 668,226 +0.01(+0.15%)
Oct 30, 2003 7.104 7.195 7.070 7.070 1,003,940 -0.03(-0.48%)
Oct 29, 2003 7.165 7.224 7.066 7.104 1,021,394 -0.12(-1.72%)
Oct 28, 2003 7.107 7.228 7.012 7.228 1,958,317 +0.11(+1.52%)
Oct 27, 2003 7.170 7.341 7.037 7.120 1,324,115 -0.02(-0.23%)
Oct 24, 2003 6.900 7.163 6.872 7.136 1,354,682 +0.15(+2.22%)
Oct 23, 2003 6.992 7.088 6.911 6.981 1,080,967 -0.01(-0.13%)
Oct 22, 2003 7.192 7.192 6.915 6.990 1,463,612 -0.23(-3.19%)
Oct 21, 2003 7.224 7.282 7.152 7.221 695,245 -0.02(-0.22%)
Oct 20, 2003 7.100 7.237 7.017 7.237 731,748 +0.14(+1.93%)
Oct 17, 2003 7.249 7.249 7.035 7.100 1,063,296 -0.08(-1.18%)
Oct 16, 2003 7.179 7.251 7.152 7.185 647,843 +0.03(+0.40%)
Oct 15, 2003 7.197 7.215 7.021 7.156 1,024,945 -0.05(-0.72%)
Oct 14, 2003 7.179 7.318 7.165 7.208 1,100,505 +0.03(+0.35%)
Oct 13, 2003 7.107 7.224 7.098 7.183 625,385 +0.10(+1.40%)
Oct 10, 2003 7.073 7.181 7.026 7.084 938,585 +0.03(+0.48%)
Oct 09, 2003 6.985 7.199 6.953 7.050 1,081,728 +0.12(+1.77%)
Oct 08, 2003 7.028 7.061 6.900 6.927 1,030,950 -0.08(-1.13%)
Oct 07, 2003 7.005 7.026 6.909 7.007 790,139 +0.04(+0.52%)
Oct 06, 2003 7.026 7.066 6.965 6.971 834,259 -0.05(-0.67%)
Oct 03, 2003 6.945 7.061 6.882 7.017 1,051,258 +0.11(+1.62%)
Oct 02, 2003 6.981 6.987 6.792 6.906 751,711 -0.05(-0.75%)
Oct 01, 2003 6.765 6.963 6.702 6.958 965,817 +0.26(+3.81%)
Sep 30, 2003 6.828 6.843 6.684 6.702 957,520 -0.13(-1.87%)
Sep 29, 2003 6.702 6.855 6.692 6.830 658,309 +0.12(+1.85%)
Sep 26, 2003 6.688 6.794 6.639 6.706 970,113 -0.02(-0.35%)
Sep 25, 2003 6.819 6.926 6.747 6.729 1,183,153 -0.09(-1.32%)
Sep 24, 2003 6.909 7.082 6.819 6.819 1,054,584 -0.28(-3.90%)
Sep 23, 2003 6.981 7.132 6.969 7.096 871,440 +0.12(+1.65%)
Sep 22, 2003 7.071 7.131 6.974 6.981 919,152 -0.15(-2.05%)
Sep 19, 2003 7.363 7.377 6.774 7.127 2,428,483 -0.23(-3.13%)
Sep 18, 2003 7.098 7.357 7.055 7.357 1,278,795 +0.30(+4.31%)
Sep 17, 2003 7.213 7.257 7.053 7.053 938,471 -0.15(-2.10%)
Sep 16, 2003 7.109 7.219 7.023 7.204 1,314,289 +0.21(+2.96%)
Sep 15, 2003 6.974 7.030 6.949 6.998 1,200,735 +0.03(+0.46%)
Sep 12, 2003 6.976 6.992 6.872 6.965 854,769 +0.03(+0.39%)
Sep 11, 2003 6.908 6.987 6.845 6.938 794,191 +0.03(+0.42%)
Sep 10, 2003 6.944 6.994 6.846 6.909 775,573 -0.05(-0.67%)
Sep 09, 2003 6.942 7.007 6.882 6.956 1,094,583 -0.04(-0.62%)
Sep 08, 2003 6.877 7.039 6.859 6.999 802,249 +0.14(+2.05%)
Sep 05, 2003 7.023 7.035 6.843 6.859 811,697 -0.17(-2.41%)
Sep 04, 2003 7.084 7.107 6.974 7.028 1,608,112 -0.03(-0.48%)
Sep 03, 2003 6.963 7.104 6.956 7.062 1,669,524 +0.06(+0.85%)
Sep 02, 2003 6.762 7.016 6.762 7.003 1,169,889 +0.18(+2.66%)
Aug 29, 2003 6.773 6.832 6.731 6.821 624,404 +0.04(+0.64%)
Aug 28, 2003 6.630 6.792 6.481 6.778 995,101 +0.16(+2.42%)
Aug 27, 2003 6.621 6.647 6.569 6.618 506,859 -0.02(-0.35%)
Aug 26, 2003 6.621 6.657 6.469 6.641 756,677 +0.00(+0.05%)
Aug 25, 2003 6.690 6.735 6.594 6.638 477,404 -0.06(-0.91%)
Aug 22, 2003 6.837 6.870 6.661 6.699 809,197 -0.10(-1.46%)
Aug 21, 2003 6.690 6.810 6.647 6.798 947,027 +0.13(+1.94%)
Aug 20, 2003 6.731 6.778 6.648 6.668 869,775 -0.06(-0.94%)
Aug 19, 2003 6.742 6.780 6.690 6.731 633,018 -0.01(-0.16%)
Aug 18, 2003 6.747 6.792 6.566 6.742 1,488,622 -0.01(-0.08%)
Aug 15, 2003 6.724 6.778 6.668 6.747 364,027 -0.01(-0.19%)
Aug 14, 2003 6.708 6.785 6.670 6.760 567,994 +0.06(+0.91%)
Aug 13, 2003 6.765 6.774 6.605 6.699 941,747 -0.05(-0.72%)
Aug 12, 2003 6.630 6.762 6.621 6.747 1,423,319 +0.11(+1.60%)
Aug 11, 2003 6.490 6.650 6.479 6.641 1,331,896 +0.12(+1.79%)
Aug 08, 2003 6.461 6.562 6.436 6.524 1,474,172 +0.03(+0.39%)
Aug 07, 2003 6.442 6.503 6.400 6.499 983,430 +0.07(+1.03%)
Aug 06, 2003 6.478 6.594 6.420 6.433 819,200 -0.06(-0.89%)
Aug 05, 2003 6.546 6.634 6.478 6.490 1,416,928 -0.05(-0.80%)
Aug 04, 2003 6.523 6.612 6.388 6.542 890,339 +0.05(+0.72%)
Aug 01, 2003 6.666 6.720 6.465 6.496 1,215,184 -0.15(-2.22%)
Jul 31, 2003 6.612 6.801 6.598 6.643 1,353,571 +0.04(+0.60%)
Jul 30, 2003 6.630 6.643 6.503 6.603 949,806 -0.02(-0.27%)
Jul 29, 2003 6.528 6.621 6.377 6.621 1,070,129 +0.08(+1.18%)
Jul 28, 2003 6.634 6.647 6.458 6.544 645,523 -0.06(-0.98%)
Jul 25, 2003 6.483 6.641 6.452 6.609 952,862 +0.14(+2.17%)
Jul 24, 2003 6.535 6.634 6.458 6.469 1,127,095 -0.03(-0.42%)
Jul 23, 2003 6.692 6.693 6.290 6.496 2,635,170 -0.20(-2.93%)
Jul 22, 2003 6.674 6.807 6.596 6.692 693,875 +0.03(+0.51%)
Jul 21, 2003 6.792 6.814 6.567 6.657 1,003,159 -0.13(-1.99%)
Jul 18, 2003 6.767 6.868 6.478 6.792 680,536 +0.06(+0.91%)
Jul 17, 2003 6.809 6.843 6.699 6.731 883,669 -0.11(-1.55%)
Jul 16, 2003 6.774 6.848 6.733 6.837 697,765 +0.10(+1.47%)
Jul 15, 2003 6.796 6.837 6.719 6.738 798,915 -0.05(-0.79%)
Jul 14, 2003 6.719 6.845 6.677 6.792 970,369 +0.12(+1.86%)
Jul 11, 2003 6.638 6.782 6.620 6.668 967,312 +0.04(+0.54%)
Jul 10, 2003 6.668 6.713 6.602 6.632 878,112 -0.03(-0.41%)
Jul 09, 2003 6.674 6.683 6.594 6.659 998,713 +0.03(+0.46%)
Jul 08, 2003 6.416 6.690 6.416 6.629 2,167,492 +0.19(+3.02%)
Jul 07, 2003 6.298 6.450 6.265 6.434 1,507,240 +0.17(+2.73%)
Jul 03, 2003 6.316 6.389 6.251 6.263 477,126 -0.11(-1.67%)
Jul 02, 2003 6.362 6.386 6.298 6.370 965,645 -0.00(-0.03%)
Jul 01, 2003 6.334 6.422 6.209 6.371 1,114,313 +0.01(+0.11%)
Jun 30, 2003 6.422 6.448 6.343 6.364 946,007 -0.06(-0.90%)
Jun 27, 2003 6.442 6.553 6.389 6.422 1,009,273 +0.03(+0.51%)
Jun 26, 2003 6.343 6.452 6.224 6.389 856,437 +0.07(+1.14%)
Jun 25, 2003 6.229 6.397 6.226 6.317 1,226,300 +0.05(+0.80%)
Jun 24, 2003 6.373 6.382 6.163 6.267 864,217 -0.08(-1.19%)
Jun 23, 2003 6.281 6.384 6.267 6.343 2,202,505 +0.13(+2.17%)
Jun 20, 2003 6.229 6.262 6.118 6.208 2,111,359 -0.01(-0.23%)
Jun 19, 2003 6.296 6.317 6.143 6.222 1,399,977 -0.08(-1.20%)
Jun 18, 2003 6.276 6.344 6.251 6.298 1,432,767 -0.00(-0.06%)
Jun 17, 2003 6.425 6.425 6.199 6.301 1,441,104 -0.08(-1.27%)
Jun 16, 2003 6.303 6.393 6.280 6.382 1,257,701 +0.08(+1.34%)
Jun 13, 2003 6.368 6.422 6.233 6.298 905,622 -0.06(-0.99%)
Jun 12, 2003 6.332 6.391 6.269 6.361 707,491 -0.03(-0.53%)
Jun 11, 2003 6.485 6.496 6.332 6.395 1,220,742 -0.06(-1.00%)
Jun 10, 2003 6.355 6.496 6.334 6.460 649,413 +0.13(+2.10%)
Jun 09, 2003 6.389 6.416 6.307 6.326 1,052,345 -0.07(-1.15%)
Jun 06, 2003 6.684 6.704 6.359 6.400 1,390,807 -0.23(-3.50%)
Jun 05, 2003 6.612 6.650 6.537 6.632 928,131 -0.11(-1.58%)
Jun 04, 2003 6.569 6.773 6.555 6.738 835,318 +0.13(+1.93%)
Jun 03, 2003 6.688 6.702 6.589 6.611 582,444 -0.06(-0.84%)
Jun 02, 2003 6.706 6.794 6.641 6.666 843,932 -0.04(-0.56%)
May 30, 2003 6.541 6.704 6.476 6.704 797,803 +0.17(+2.64%)
May 29, 2003 6.585 6.657 6.490 6.532 829,482 -0.02(-0.36%)
May 28, 2003 6.499 6.630 6.488 6.555 1,006,772 +0.05(+0.77%)
May 27, 2003 6.436 6.505 6.397 6.505 1,765,394 +0.04(+0.61%)
May 23, 2003 6.442 6.488 6.361 6.465 714,716 +0.00(+0.00%)
May 22, 2003 6.460 6.517 6.416 6.465 943,970 -0.01(-0.11%)
May 21, 2003 6.451 6.490 6.409 6.472 1,005,382 +0.03(+0.39%)
May 20, 2003 6.490 6.524 6.402 6.447 714,994 -0.02(-0.33%)
May 19, 2003 6.612 6.627 6.469 6.469 1,247,141 -0.17(-2.60%)
May 16, 2003 6.780 6.780 6.584 6.641 1,911,283 -0.13(-1.86%)
May 15, 2003 6.769 6.819 6.749 6.767 900,342 -0.01(-0.13%)
May 14, 2003 6.870 6.872 6.756 6.776 905,622 -0.07(-1.00%)
May 13, 2003 6.913 6.913 6.776 6.845 1,207,960 -0.07(-0.99%)
May 12, 2003 6.837 6.974 6.749 6.913 1,489,733 +0.09(+1.37%)
May 09, 2003 6.738 6.837 6.720 6.819 1,269,372 +0.08(+1.12%)
May 08, 2003 6.787 6.792 6.684 6.744 2,504,564 -0.06(-0.90%)
May 07, 2003 6.800 6.897 6.764 6.805 1,971,306 +0.00(+0.03%)
May 06, 2003 6.755 6.872 6.755 6.803 2,828,855 +0.05(+0.72%)
May 05, 2003 6.659 6.785 6.582 6.755 2,126,921 +0.19(+2.93%)
May 02, 2003 6.497 6.584 6.456 6.562 2,379,795 +0.05(+0.80%)
May 01, 2003 6.643 6.681 6.452 6.510 1,519,189 -0.11(-1.66%)
Apr 30, 2003 6.648 6.677 6.594 6.620 884,503 -0.05(-0.70%)
Apr 29, 2003 6.657 6.742 6.560 6.666 1,394,697 +0.02(+0.32%)
Apr 28, 2003 6.496 6.679 6.483 6.645 1,668,968 +0.14(+2.19%)
Apr 25, 2003 6.557 6.567 6.461 6.503 893,117 -0.06(-0.99%)
Apr 24, 2003 6.559 6.620 6.510 6.567 1,237,971 -0.05(-0.76%)
Apr 23, 2003 6.481 6.785 6.469 6.618 4,085,166 +0.17(+2.71%)
Apr 22, 2003 6.298 6.476 6.289 6.443 1,493,346 +0.14(+2.20%)
Apr 21, 2003 6.298 6.317 6.226 6.305 614,400 -0.02(-0.26%)
Apr 17, 2003 6.159 6.334 6.159 6.321 1,561,150 +0.16(+2.66%)
Apr 16, 2003 6.298 6.298 6.125 6.157 1,106,810 -0.14(-2.20%)
Apr 15, 2003 6.226 6.298 6.193 6.296 964,533 +0.10(+1.60%)
Apr 14, 2003 6.074 6.217 6.062 6.197 1,205,736 +0.12(+1.98%)
Apr 11, 2003 6.139 6.181 6.035 6.076 729,166 -0.05(-0.82%)
Apr 10, 2003 6.107 6.127 6.046 6.127 722,775 +0.02(+0.32%)
Apr 09, 2003 6.218 6.298 6.080 6.107 1,619,505 -0.10(-1.68%)
Apr 08, 2003 6.188 6.253 6.105 6.211 934,800 +0.09(+1.44%)
Apr 07, 2003 6.137 6.269 6.105 6.123 1,238,527 +0.03(+0.47%)
Apr 04, 2003 6.035 6.163 6.017 6.094 800,304 +0.08(+1.41%)
Apr 03, 2003 6.089 6.118 6.004 6.010 1,899,890 -0.04(-0.71%)
Apr 02, 2003 5.934 6.089 5.904 6.053 1,104,587 +0.15(+2.62%)
Apr 01, 2003 5.792 5.938 5.760 5.898 1,321,892 +0.01(+0.24%)
Mar 31, 2003 5.904 5.904 5.738 5.884 2,175,450 -0.05(-0.91%)
Mar 28, 2003 6.012 6.015 5.905 5.938 86,699,680 -0.10(-1.61%)
Mar 27, 2003 6.145 6.145 5.995 6.035 1,479,771 -0.11(-1.73%)
Mar 26, 2003 6.175 6.199 6.091 6.141 832,994 -0.03(-0.52%)
Mar 25, 2003 6.101 6.190 6.073 6.173 1,049,230 +0.10(+1.57%)
Mar 24, 2003 6.049 6.091 5.992 6.078 1,482,133 -0.10(-1.69%)
Mar 21, 2003 6.150 6.206 6.010 6.182 1,258,229 +0.10(+1.66%)
Mar 20, 2003 5.988 6.098 5.940 6.082 774,650 +0.06(+0.96%)
Mar 19, 2003 5.893 6.060 5.887 6.024 1,011,465 +0.13(+2.26%)
Mar 18, 2003 5.893 5.922 5.765 5.891 2,074,309 -0.11(-1.80%)
Mar 17, 2003 5.839 6.003 5.806 5.999 1,919,828 +0.15(+2.58%)
Mar 14, 2003 5.844 5.853 5.781 5.848 1,222,999 +0.03(+0.43%)
Mar 13, 2003 5.542 5.826 5.540 5.823 2,378,683 +0.32(+5.75%)
Mar 12, 2003 5.493 5.556 5.412 5.506 1,486,910 -0.01(-0.23%)
Mar 11, 2003 5.531 5.605 5.502 5.519 1,040,951 -0.01(-0.26%)
Mar 10, 2003 5.614 5.635 5.515 5.533 1,109,033 -0.10(-1.85%)
Mar 07, 2003 5.596 5.670 5.578 5.637 657,492 -0.01(-0.13%)
Mar 06, 2003 5.623 5.686 5.569 5.644 955,363 -0.02(-0.32%)
Mar 05, 2003 5.596 5.704 5.596 5.662 1,837,644 +0.04(+0.74%)
Mar 04, 2003 5.544 5.666 5.544 5.621 986,486 +0.03(+0.48%)
Mar 03, 2003 5.612 5.614 5.526 5.594 1,109,589 +0.07(+1.24%)
Feb 28, 2003 5.522 5.617 5.475 5.526 841,431 +0.02(+0.42%)
Feb 27, 2003 5.436 5.544 5.389 5.502 1,096,806 +0.09(+1.60%)
Feb 26, 2003 5.517 5.538 5.400 5.416 955,641 -0.13(-2.34%)
Feb 25, 2003 5.450 5.549 5.310 5.545 971,758 +0.09(+1.72%)
Feb 24, 2003 5.626 5.630 5.452 5.452 1,310,221 -0.24(-4.14%)
Feb 21, 2003 5.668 5.713 5.587 5.688 1,319,669 +0.03(+0.60%)
Feb 20, 2003 5.668 5.682 5.623 5.653 1,600,887 +0.01(+0.19%)
Feb 19, 2003 5.671 5.671 5.589 5.643 1,410,815 -0.01(-0.16%)
Feb 18, 2003 5.488 5.668 5.484 5.652 1,536,140 +0.17(+3.02%)
Feb 14, 2003 5.436 5.576 5.391 5.486 1,056,791 +0.10(+1.84%)
Feb 13, 2003 5.483 5.488 5.387 5.387 1,035,950 -0.06(-1.06%)
Feb 12, 2003 5.479 5.551 5.443 5.445 1,254,922 -0.04(-0.69%)
Feb 11, 2003 5.438 5.522 5.430 5.483 1,665,912 +0.06(+1.06%)
Feb 10, 2003 5.335 5.502 5.331 5.425 1,446,662 +0.09(+1.72%)
Feb 07, 2003 5.524 5.578 5.331 5.333 1,546,977 -0.16(-2.88%)
Feb 06, 2003 5.416 5.634 5.411 5.492 2,075,512 +0.04(+0.66%)
Feb 05, 2003 5.263 5.689 5.218 5.456 6,095,376 +0.43(+8.60%)
Feb 04, 2003 5.049 5.051 4.950 5.024 2,223,624 -0.05(-1.06%)
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.