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

C.H. Robinson Worldwide (NQ: CHRW )

86.98 -0.85 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 53.16 54.05 53.10 53.71 3,052,211 +0.14(+0.26%)
Nov 29, 2010 53.89 53.98 53.15 53.58 2,119,812 -0.43(-0.80%)
Nov 26, 2010 53.82 54.20 53.71 54.01 443,543 -0.08(-0.15%)
Nov 24, 2010 53.06 54.09 54.09 54.09 1,702,310 +1.38(+2.61%)
Nov 23, 2010 52.66 52.76 52.25 52.71 900,216 -0.40(-0.75%)
Nov 22, 2010 52.79 53.36 52.53 53.11 985,462 +0.02(+0.04%)
Nov 19, 2010 52.69 53.09 52.52 53.09 1,503,644 +0.44(+0.83%)
Nov 18, 2010 52.17 53.14 51.97 52.65 1,626,503 +0.85(+1.65%)
Nov 17, 2010 51.51 51.92 51.22 51.80 1,551,146 +0.19(+0.37%)
Nov 16, 2010 51.78 51.91 51.13 51.61 1,523,287 -0.42(-0.81%)
Nov 15, 2010 52.18 52.53 51.91 52.03 957,847 +0.15(+0.28%)
Nov 12, 2010 51.98 52.25 51.54 51.88 1,145,155 -0.44(-0.84%)
Nov 11, 2010 51.24 52.39 51.19 52.32 1,561,151 +0.81(+1.57%)
Nov 10, 2010 52.01 52.14 51.31 51.51 1,582,216 -0.36(-0.70%)
Nov 09, 2010 52.59 52.70 51.64 51.88 1,072,363 -0.71(-1.36%)
Nov 08, 2010 52.01 52.69 51.97 52.59 1,031,364 +0.28(+0.53%)
Nov 05, 2010 52.69 52.80 52.04 52.31 1,296,035 -0.34(-0.64%)
Nov 04, 2010 51.87 52.75 51.68 52.65 2,071,183 +1.25(+2.42%)
Nov 03, 2010 51.78 51.91 50.80 51.40 1,878,997 -0.40(-0.77%)
Nov 02, 2010 51.77 51.99 51.51 51.80 951,558 +0.44(+0.85%)
Nov 01, 2010 51.43 52.02 51.22 51.37 1,335,286 +0.01(+0.01%)
Oct 29, 2010 51.05 51.64 50.97 51.36 1,654,625 +0.22(+0.43%)
Oct 28, 2010 51.78 51.98 50.92 51.14 2,606,470 -0.95(-1.83%)
Oct 27, 2010 50.70 52.26 50.39 52.10 2,155,167 -0.94(-1.77%)
Oct 25, 2010 52.99 53.43 52.92 53.04 1,819,302 +0.19(+0.36%)
Oct 22, 2010 52.85 52.87 52.36 52.85 941,089 +0.09(+0.17%)
Oct 21, 2010 52.98 52.99 52.28 52.76 1,438,176 +0.03(+0.06%)
Oct 20, 2010 52.40 53.07 52.32 52.73 1,669,459 +0.48(+0.92%)
Oct 19, 2010 51.95 52.64 51.71 52.25 2,882,152 -0.04(-0.08%)
Oct 18, 2010 52.56 52.56 52.06 52.29 1,494,811 -0.35(-0.66%)
Oct 15, 2010 52.92 53.19 52.61 52.64 3,423,809 +0.13(+0.25%)
Oct 14, 2010 51.64 52.75 51.64 52.51 3,682,963 +0.41(+0.78%)
Oct 13, 2010 51.54 52.47 51.52 52.10 1,958,325 +0.63(+1.23%)
Oct 12, 2010 51.81 51.92 51.16 51.47 1,691,831 -0.36(-0.69%)
Oct 11, 2010 51.77 52.17 51.41 51.83 1,591,581 -0.07(-0.13%)
Oct 08, 2010 51.90 52.39 51.41 51.89 2,328,358 +0.08(+0.15%)
Oct 07, 2010 51.86 51.97 51.40 51.81 2,024,487 +0.00(+0.00%)
Oct 06, 2010 51.78 52.34 51.73 51.81 2,633,651 +0.15(+0.30%)
Oct 05, 2010 50.97 52.72 50.97 51.66 5,634,013 +0.98(+1.94%)
Oct 04, 2010 50.83 50.92 50.09 50.68 2,100,607 -0.07(-0.14%)
Oct 01, 2010 51.31 51.43 50.38 50.75 2,695,212 -0.20(-0.40%)
Sep 30, 2010 50.85 51.64 50.59 50.95 3,227,717 +0.26(+0.50%)
Sep 29, 2010 50.38 50.71 49.96 50.70 2,014,271 +0.12(+0.23%)
Sep 28, 2010 50.24 50.96 49.85 50.58 2,533,200 +0.52(+1.05%)
Sep 27, 2010 49.99 50.33 49.75 50.06 1,403,172 +0.07(+0.13%)
Sep 24, 2010 49.42 50.22 49.39 49.99 2,057,218 +1.09(+2.22%)
Sep 23, 2010 49.26 49.66 48.65 48.90 1,732,659 -0.71(-1.42%)
Sep 22, 2010 50.17 50.57 49.36 49.61 2,135,609 -0.55(-1.10%)
Sep 21, 2010 50.24 50.64 50.06 50.17 1,781,227 +0.04(+0.07%)
Sep 20, 2010 50.13 50.70 50.03 50.13 1,582,412 +0.25(+0.50%)
Sep 17, 2010 49.73 49.98 49.45 49.88 2,108,898 +0.17(+0.35%)
Sep 15, 2010 49.44 49.83 49.15 49.71 1,185,836 +0.15(+0.31%)
Sep 14, 2010 49.34 49.85 49.11 49.55 2,853,744 +0.00(+0.00%)
Sep 13, 2010 49.60 49.84 49.18 49.55 2,127,039 +0.36(+0.74%)
Sep 10, 2010 49.49 49.59 49.06 49.19 1,461,662 -0.14(-0.28%)
Sep 09, 2010 49.64 49.80 49.17 49.33 1,539,112 +0.01(+0.03%)
Sep 08, 2010 49.04 49.86 48.96 49.31 1,751,924 +0.44(+0.91%)
Sep 07, 2010 49.15 49.32 48.67 48.87 1,554,271 -0.36(-0.74%)
Sep 03, 2010 49.51 49.71 49.05 49.23 1,816,378 +0.24(+0.49%)
Sep 02, 2010 48.55 49.05 48.53 48.99 1,336,438 +0.63(+1.30%)
Sep 01, 2010 47.88 48.66 47.52 48.37 2,833,502 +1.19(+2.52%)
Aug 31, 2010 46.83 47.52 46.74 47.18 3,260,957 +0.07(+0.14%)
Aug 30, 2010 47.63 47.89 47.09 47.11 1,491,491 -0.74(-1.55%)
Aug 27, 2010 47.38 48.20 46.90 47.85 1,949,427 +0.73(+1.56%)
Aug 26, 2010 47.52 47.95 47.10 47.12 2,225,666 -0.15(-0.32%)
Aug 25, 2010 47.07 47.49 46.95 47.27 2,637,675 -0.01(-0.03%)
Aug 24, 2010 47.49 47.68 46.92 47.29 2,661,690 -0.52(-1.09%)
Aug 23, 2010 48.38 48.85 47.79 47.81 1,926,785 -0.22(-0.45%)
Aug 20, 2010 47.25 48.17 46.91 48.03 2,641,267 +0.70(+1.49%)
Aug 19, 2010 47.66 47.69 46.63 47.32 2,756,484 -0.57(-1.20%)
Aug 18, 2010 47.59 48.27 47.32 47.90 1,648,806 -0.23(-0.47%)
Aug 17, 2010 47.53 48.50 47.25 48.12 2,440,001 +1.04(+2.20%)
Aug 16, 2010 46.68 47.32 46.33 47.08 1,556,067 +0.19(+0.40%)
Aug 13, 2010 46.85 47.17 46.68 46.89 1,915,770 -0.21(-0.45%)
Aug 12, 2010 46.69 47.32 46.51 47.10 2,055,918 -0.07(-0.14%)
Aug 11, 2010 47.50 47.58 46.61 47.17 3,272,864 -0.89(-1.84%)
Aug 10, 2010 48.64 48.97 47.71 48.06 3,313,738 -1.14(-2.32%)
Aug 09, 2010 48.91 49.36 48.80 49.20 1,581,339 +0.64(+1.32%)
Aug 06, 2010 48.34 49.06 48.14 48.56 2,420,692 -0.33(-0.68%)
Aug 05, 2010 48.71 49.02 48.38 48.89 1,778,017 +0.09(+0.19%)
Aug 04, 2010 48.32 48.91 48.12 48.80 1,980,771 +0.57(+1.19%)
Aug 03, 2010 47.96 48.40 47.49 48.22 1,929,961 +0.15(+0.32%)
Aug 02, 2010 47.44 48.11 47.20 48.07 2,124,659 +0.74(+1.56%)
Jul 30, 2010 46.53 47.57 46.31 47.33 2,298,350 +0.41(+0.88%)
Jul 29, 2010 47.29 47.50 46.45 46.92 3,363,290 -0.17(-0.37%)
Jul 28, 2010 46.42 47.51 46.12 47.09 11,639,804 +2.66(+6.00%)
Jul 27, 2010 45.13 45.34 44.32 44.43 2,956,074 -0.65(-1.45%)
Jul 26, 2010 44.32 45.31 44.28 45.08 3,081,430 +0.89(+2.00%)
Jul 23, 2010 43.04 44.27 42.60 44.19 3,161,148 +1.07(+2.49%)
Jul 22, 2010 42.24 43.19 42.24 43.12 3,238,961 +1.30(+3.11%)
Jul 21, 2010 42.60 42.73 41.54 41.82 1,754,176 -0.75(-1.77%)
Jul 20, 2010 41.75 42.62 41.38 42.58 1,623,373 +0.29(+0.69%)
Jul 19, 2010 41.78 42.44 41.52 42.28 1,956,550 +0.58(+1.39%)
Jul 16, 2010 42.47 42.57 41.64 41.70 1,809,273 -0.82(-1.93%)
Jul 15, 2010 42.58 42.77 41.89 42.52 1,463,025 -0.12(-0.29%)
Jul 14, 2010 42.28 42.93 42.24 42.65 2,093,650 +0.54(+1.28%)
Jul 13, 2010 41.89 42.25 41.67 42.11 1,617,326 +0.76(+1.84%)
Jul 12, 2010 41.22 41.82 41.08 41.35 1,044,255 -0.07(-0.18%)
Jul 09, 2010 41.22 41.63 41.15 41.42 1,198,774 +0.20(+0.48%)
Jul 08, 2010 41.05 41.41 40.88 41.22 1,398,934 +0.28(+0.69%)
Jul 07, 2010 40.39 41.10 40.14 40.94 2,296,260 +0.55(+1.37%)
Jul 06, 2010 40.42 40.67 39.99 40.39 2,495,316 +0.43(+1.07%)
Jul 02, 2010 40.46 40.64 39.56 39.96 1,623,811 -0.49(-1.20%)
Jul 01, 2010 40.34 40.85 39.58 40.45 2,547,673 +0.04(+0.11%)
Jun 30, 2010 40.54 41.33 40.27 40.40 2,108,821 -0.20(-0.50%)
Jun 29, 2010 41.00 41.11 40.30 40.61 2,509,893 -0.94(-2.25%)
Jun 25, 2010 41.44 41.63 41.09 41.54 2,390,978 +0.17(+0.42%)
Jun 24, 2010 41.48 42.02 41.25 41.37 1,426,804 -0.34(-0.82%)
Jun 23, 2010 41.80 42.07 41.38 41.71 1,090,449 -0.09(-0.23%)
Jun 22, 2010 43.01 43.11 41.65 41.81 1,584,688 -1.10(-2.57%)
Jun 21, 2010 43.24 43.37 42.60 42.91 1,614,695 +0.04(+0.08%)
Jun 18, 2010 43.15 43.21 42.73 42.87 2,025,263 -0.20(-0.47%)
Jun 17, 2010 43.26 43.29 42.44 43.08 1,241,472 +0.04(+0.10%)
Jun 16, 2010 42.89 43.26 42.69 43.03 1,860,461 -0.03(-0.07%)
Jun 15, 2010 42.63 43.13 42.50 43.06 2,060,960 +0.45(+1.06%)
Jun 14, 2010 42.48 43.03 42.36 42.61 2,090,473 +0.36(+0.84%)
Jun 11, 2010 41.20 42.28 40.99 42.26 1,756,656 +0.56(+1.34%)
Jun 10, 2010 41.20 41.89 41.01 41.70 2,965,477 +1.75(+4.38%)
Jun 09, 2010 39.86 40.83 39.82 39.95 2,353,934 +0.11(+0.27%)
Jun 08, 2010 39.71 39.99 39.12 39.84 2,448,126 +0.10(+0.26%)
Jun 07, 2010 40.60 40.78 39.67 39.74 3,012,476 -0.84(-2.07%)
Jun 04, 2010 41.50 41.54 40.41 40.58 2,549,476 -1.56(-3.70%)
Jun 03, 2010 42.34 42.63 41.67 42.13 1,991,609 -0.06(-0.14%)
Jun 02, 2010 41.01 42.19 41.01 42.19 1,825,559 +0.94(+2.27%)
Jun 01, 2010 41.81 42.18 41.20 41.25 1,600,268 -0.74(-1.77%)
May 28, 2010 42.42 42.45 41.54 42.00 1,886,511 -0.43(-1.01%)
May 27, 2010 42.04 42.45 41.76 42.42 1,758,452 +0.97(+2.34%)
May 26, 2010 41.49 42.14 41.33 41.46 2,010,508 -0.03(-0.07%)
May 25, 2010 40.88 41.55 40.19 41.49 2,421,268 +0.05(+0.12%)
May 24, 2010 41.86 42.19 41.42 41.43 1,558,938 -0.61(-1.46%)
May 21, 2010 40.69 42.09 40.66 42.05 3,992,126 +0.83(+2.02%)
May 20, 2010 41.25 42.49 41.17 41.22 3,560,229 -1.67(-3.89%)
May 19, 2010 42.64 43.15 42.12 42.89 2,615,145 +0.09(+0.20%)
May 18, 2010 43.44 43.81 42.64 42.80 1,505,228 -0.39(-0.90%)
May 17, 2010 43.27 43.62 42.37 43.19 2,141,571 +0.11(+0.25%)
May 14, 2010 43.35 43.55 42.69 43.08 2,706,110 -0.72(-1.63%)
May 13, 2010 43.84 44.35 43.77 43.80 2,299,830 -0.45(-1.01%)
May 12, 2010 43.86 44.45 43.72 44.25 1,867,828 +0.39(+0.89%)
May 11, 2010 44.22 44.33 43.34 43.86 2,514,379 +0.00(+0.00%)
May 10, 2010 43.10 43.86 42.64 43.86 3,639,801 +2.06(+4.93%)
May 07, 2010 42.75 42.95 41.63 41.80 4,690,924 -0.96(-2.25%)
May 06, 2010 43.90 44.26 41.38 42.76 4,133,307 -1.12(-2.55%)
May 05, 2010 43.88 44.46 43.59 43.88 2,890,163 +0.01(+0.02%)
May 04, 2010 44.41 44.43 43.45 43.87 2,737,034 -0.77(-1.73%)
May 03, 2010 43.68 44.73 43.52 44.64 2,474,496 +1.05(+2.40%)
Apr 30, 2010 44.02 44.54 43.58 43.60 2,380,891 -0.60(-1.36%)
Apr 29, 2010 43.99 44.42 43.95 44.20 2,150,364 +0.43(+0.97%)
Apr 28, 2010 44.09 44.11 43.60 43.77 2,460,174 +0.21(+0.48%)
Apr 27, 2010 44.14 44.43 43.41 43.56 4,133,283 -0.64(-1.44%)
Apr 26, 2010 44.45 44.60 44.11 44.20 2,012,595 -0.31(-0.70%)
Apr 23, 2010 44.50 44.62 44.06 44.51 3,021,431 +0.09(+0.19%)
Apr 22, 2010 43.44 44.92 43.01 44.42 5,935,300 +1.06(+2.44%)
Apr 21, 2010 41.20 44.28 41.19 43.36 8,044,112 +0.80(+1.87%)
Apr 20, 2010 42.58 42.87 42.27 42.57 2,047,942 +0.20(+0.46%)
Apr 19, 2010 41.96 42.54 41.96 42.37 2,215,595 +0.18(+0.43%)
Apr 16, 2010 42.53 42.61 41.80 42.19 2,984,799 -0.40(-0.93%)
Apr 15, 2010 41.93 43.19 41.82 42.59 4,796,248 +0.86(+2.06%)
Apr 14, 2010 40.83 41.78 40.83 41.73 2,739,755 +0.83(+2.03%)
Apr 13, 2010 40.68 41.00 40.41 40.90 2,280,059 +0.11(+0.27%)
Apr 12, 2010 41.63 41.63 40.79 40.79 4,360,578 -0.01(-0.02%)
Apr 09, 2010 40.29 40.97 40.26 40.80 3,992,034 +0.61(+1.53%)
Apr 08, 2010 39.88 40.27 39.59 40.18 2,542,668 +0.33(+0.82%)
Apr 07, 2010 40.06 40.23 39.73 39.86 2,838,206 -0.09(-0.24%)
Apr 06, 2010 39.92 40.24 39.75 39.95 2,178,378 -0.27(-0.68%)
Apr 05, 2010 40.46 40.59 40.07 40.23 1,514,775 -0.01(-0.04%)
Apr 01, 2010 40.46 40.24 40.24 40.24 1,631,016 -0.12(-0.30%)
Mar 31, 2010 40.35 40.56 40.21 40.37 1,904,372 -0.27(-0.66%)
Mar 30, 2010 40.48 40.80 40.33 40.63 1,899,439 +0.09(+0.23%)
Mar 29, 2010 40.26 41.03 40.26 40.54 1,770,294 +0.38(+0.95%)
Mar 26, 2010 40.21 40.45 39.93 40.16 2,138,495 -0.07(-0.16%)
Mar 25, 2010 40.78 41.04 40.16 40.22 2,462,656 -0.34(-0.84%)
Mar 24, 2010 40.76 40.78 40.28 40.56 1,790,130 -0.22(-0.55%)
Mar 23, 2010 40.52 40.83 40.30 40.78 1,804,018 +0.14(+0.36%)
Mar 22, 2010 40.73 40.94 40.57 40.64 2,007,850 -0.27(-0.65%)
Mar 19, 2010 41.37 41.69 40.75 40.91 4,233,186 +0.01(+0.04%)
Mar 18, 2010 40.08 41.06 39.95 40.89 2,925,719 +0.65(+1.62%)
Mar 17, 2010 40.00 40.63 39.87 40.24 2,756,573 +0.29(+0.72%)
Mar 16, 2010 39.11 40.24 39.02 39.95 4,814,379 +1.01(+2.60%)
Mar 15, 2010 38.81 39.19 38.63 38.94 2,284,364 +0.01(+0.02%)
Mar 12, 2010 38.72 39.08 38.39 38.93 2,367,035 +0.30(+0.77%)
Mar 11, 2010 38.57 38.77 38.33 38.64 2,733,294 -0.15(-0.39%)
Mar 10, 2010 38.68 39.08 38.37 38.79 2,346,054 +0.20(+0.52%)
Mar 09, 2010 38.49 38.71 38.32 38.59 1,466,859 +0.05(+0.13%)
Mar 08, 2010 39.06 39.10 38.52 38.54 2,059,417 +0.05(+0.13%)
Mar 05, 2010 38.07 38.58 38.07 38.49 2,243,454 +0.42(+1.10%)
Mar 04, 2010 38.09 38.24 37.76 38.07 2,227,592 +0.14(+0.38%)
Mar 03, 2010 38.18 38.36 37.86 37.92 3,051,452 -0.35(-0.93%)
Mar 02, 2010 38.48 38.66 38.25 38.28 2,221,003 -0.25(-0.65%)
Mar 01, 2010 38.33 45.79 38.14 38.53 3,007,695 +0.17(+0.43%)
Feb 26, 2010 38.48 38.53 37.91 38.36 2,365,077 -0.12(-0.30%)
Feb 25, 2010 38.13 38.51 37.77 38.48 2,241,212 -0.14(-0.35%)
Feb 24, 2010 38.84 39.02 38.35 38.61 2,533,514 +0.09(+0.22%)
Feb 23, 2010 39.02 39.20 38.23 38.53 3,683,928 -0.43(-1.11%)
Feb 22, 2010 38.68 39.07 38.35 38.96 2,259,685 +0.47(+1.23%)
Feb 19, 2010 37.97 38.82 37.97 38.48 2,457,874 +0.43(+1.13%)
Feb 18, 2010 38.16 38.18 37.96 38.05 1,434,539 -0.07(-0.19%)
Feb 17, 2010 38.16 38.43 37.82 38.13 1,870,166 +0.18(+0.47%)
Feb 16, 2010 37.69 38.33 37.69 37.95 2,100,469 +0.45(+1.21%)
Feb 12, 2010 37.74 37.49 37.49 37.49 3,356,948 -0.71(-1.85%)
Feb 11, 2010 37.14 38.34 37.02 38.20 3,521,649 +0.91(+2.43%)
Feb 10, 2010 37.41 37.77 36.91 37.29 2,647,134 -0.60(-1.58%)
Feb 09, 2010 37.87 38.61 37.48 37.89 3,766,981 +0.42(+1.13%)
Feb 08, 2010 37.87 38.10 37.41 37.46 2,844,595 -0.26(-0.69%)
Feb 05, 2010 38.24 38.90 36.80 37.72 3,938,194 -0.58(-1.52%)
Feb 04, 2010 38.35 38.81 37.89 38.31 5,503,980 -0.21(-0.54%)
Feb 03, 2010 38.01 39.11 37.05 38.51 12,132,238 -2.79(-6.76%)
Feb 02, 2010 41.18 41.39 40.77 41.30 2,044,632 +0.01(+0.03%)
Feb 01, 2010 40.89 41.47 40.78 41.29 1,364,376 +0.55(+1.36%)
Jan 29, 2010 40.77 41.20 40.73 40.74 2,123,827 +0.06(+0.16%)
Jan 28, 2010 41.46 41.46 40.43 40.67 1,630,840 -0.66(-1.60%)
Jan 27, 2010 40.88 41.43 40.73 41.33 1,225,010 +0.26(+0.63%)
Jan 26, 2010 41.14 41.43 40.96 41.07 1,872,670 -0.26(-0.63%)
Jan 25, 2010 41.36 41.61 40.85 41.33 1,622,619 +0.08(+0.19%)
Jan 22, 2010 41.51 41.83 41.18 41.25 2,165,955 -0.20(-0.49%)
Jan 21, 2010 41.50 41.99 40.99 41.46 2,306,459 -0.11(-0.26%)
Jan 20, 2010 41.38 41.61 40.92 41.56 1,609,380 -0.25(-0.60%)
Jan 19, 2010 41.51 42.06 41.46 41.82 1,475,131 +0.30(+0.71%)
Jan 15, 2010 41.37 41.52 41.52 41.52 2,213,684 +0.07(+0.17%)
Jan 14, 2010 41.02 41.64 41.02 41.45 1,137,260 +0.22(+0.52%)
Jan 13, 2010 41.00 41.34 40.53 41.23 2,103,614 +0.24(+0.58%)
Jan 12, 2010 41.34 41.46 40.85 41.00 1,981,890 -0.53(-1.26%)
Jan 11, 2010 41.36 41.66 41.16 41.52 1,706,082 +0.12(+0.30%)
Jan 08, 2010 40.79 41.45 40.71 41.40 1,852,271 +0.55(+1.34%)
Jan 07, 2010 41.06 41.10 40.41 40.85 2,696,211 -0.40(-0.96%)
Jan 06, 2010 41.59 41.71 41.15 41.25 2,343,011 -0.55(-1.33%)
Jan 05, 2010 42.57 42.79 41.28 41.80 3,270,511 -0.88(-2.07%)
Jan 04, 2010 42.60 42.91 42.40 42.69 1,143,899 +0.44(+1.04%)
Dec 31, 2009 42.88 42.25 42.25 42.25 1,128,389 -0.71(-1.66%)
Dec 30, 2009 43.15 43.16 42.73 42.96 912,309 +0.15(+0.35%)
Dec 29, 2009 42.60 42.89 42.41 42.81 1,192,000 +0.33(+0.78%)
Dec 28, 2009 42.44 42.57 42.10 42.48 773,153 +0.18(+0.43%)
Dec 24, 2009 42.25 42.40 41.86 42.30 336,032 +0.19(+0.44%)
Dec 23, 2009 42.27 42.34 41.74 42.11 895,285 -0.11(-0.26%)
Dec 22, 2009 42.23 42.35 41.99 42.22 977,158 +0.03(+0.07%)
Dec 21, 2009 42.11 42.66 41.93 42.19 1,145,883 +0.33(+0.79%)
Dec 18, 2009 41.89 42.38 41.52 41.86 2,807,567 +0.29(+0.69%)
Dec 17, 2009 42.33 42.46 41.47 41.57 4,253,031 -1.12(-2.63%)
Dec 16, 2009 43.02 43.33 42.61 42.69 1,649,703 -0.26(-0.60%)
Dec 15, 2009 42.25 43.34 42.02 42.95 2,697,575 +0.48(+1.13%)
Dec 14, 2009 42.48 42.55 41.85 42.47 1,723,879 +0.68(+1.62%)
Dec 11, 2009 41.72 41.98 41.47 41.79 1,480,830 +0.30(+0.71%)
Dec 10, 2009 41.36 41.68 41.28 41.50 1,201,507 +0.17(+0.40%)
Dec 09, 2009 41.13 41.41 40.78 41.33 1,283,548 +0.04(+0.09%)
Dec 08, 2009 41.10 41.51 40.71 41.30 1,730,315 +0.11(+0.26%)
Dec 07, 2009 41.49 41.64 40.91 41.19 1,699,728 -0.41(-0.99%)
Dec 04, 2009 41.62 42.24 41.15 41.60 1,603,744 +0.44(+1.07%)
Dec 03, 2009 41.61 41.80 41.11 41.16 1,645,129 -0.35(-0.85%)
Dec 02, 2009 40.74 41.61 40.74 41.51 2,809,368 +0.81(+2.00%)
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.