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 (%)
Aug 31, 2012 42.67 42.85 42.43 42.55 1,183,549 +0.28(+0.66%)
Aug 30, 2012 42.57 42.61 42.26 42.27 1,349,640 -0.57(-1.33%)
Aug 29, 2012 42.31 42.88 42.22 42.84 1,331,308 +0.35(+0.83%)
Aug 27, 2012 42.98 43.16 42.31 42.49 830,314 -0.47(-1.10%)
Aug 24, 2012 42.68 43.10 42.57 42.96 1,045,207 +0.26(+0.62%)
Aug 23, 2012 43.03 43.03 42.57 42.70 1,060,282 -0.34(-0.79%)
Aug 22, 2012 43.08 43.19 42.66 43.04 1,222,138 -0.11(-0.26%)
Aug 21, 2012 43.14 43.46 43.02 43.15 2,315,391 -0.02(-0.05%)
Aug 20, 2012 42.85 43.29 42.65 43.17 1,449,252 +0.30(+0.70%)
Aug 17, 2012 42.78 42.90 42.37 42.87 1,788,535 +0.28(+0.65%)
Aug 16, 2012 42.19 42.99 41.94 42.59 2,156,547 +0.58(+1.38%)
Aug 15, 2012 41.37 42.04 41.35 42.01 1,028,415 +0.51(+1.23%)
Aug 14, 2012 41.26 41.72 41.01 41.50 1,766,615 +0.46(+1.12%)
Aug 13, 2012 40.64 41.17 40.61 41.04 1,369,786 +0.29(+0.70%)
Aug 10, 2012 40.40 40.84 40.28 40.76 915,286 +0.32(+0.80%)
Aug 09, 2012 40.52 40.60 40.33 40.43 1,320,653 -0.08(-0.19%)
Aug 08, 2012 40.21 40.60 40.01 40.51 1,809,437 +0.12(+0.30%)
Aug 07, 2012 40.59 40.67 40.33 40.39 1,443,212 +0.08(+0.21%)
Aug 06, 2012 40.59 40.62 40.24 40.31 1,398,181 +0.02(+0.06%)
Aug 03, 2012 40.64 40.79 40.24 40.28 1,942,100 +0.35(+0.87%)
Aug 02, 2012 39.63 40.02 39.06 39.94 1,901,493 +0.22(+0.55%)
Aug 01, 2012 39.82 39.98 39.02 39.72 1,714,932 +0.00(+0.00%)
Jul 31, 2012 39.80 40.16 39.68 39.72 1,352,949 -0.30(-0.75%)
Jul 30, 2012 39.98 40.33 39.89 40.02 1,558,461 -0.08(-0.19%)
Jul 27, 2012 39.63 40.33 39.63 40.10 2,308,745 +0.83(+2.12%)
Jul 26, 2012 39.77 40.25 38.94 39.26 2,856,031 +0.01(+0.02%)
Jul 25, 2012 40.59 40.73 38.19 39.25 8,725,118 -3.02(-7.15%)
Jul 24, 2012 42.31 42.52 41.80 42.28 1,883,021 -0.25(-0.58%)
Jul 23, 2012 42.07 42.61 41.71 42.52 1,797,280 -0.29(-0.67%)
Jul 20, 2012 44.71 44.71 42.73 42.81 2,803,155 -1.93(-4.32%)
Jul 19, 2012 44.64 44.95 44.38 44.74 1,139,167 +0.22(+0.49%)
Jul 18, 2012 43.49 44.68 43.47 44.52 1,775,581 +0.97(+2.23%)
Jul 17, 2012 43.55 43.59 42.71 43.55 2,070,375 -0.73(-1.65%)
Jul 16, 2012 45.22 45.30 44.23 44.28 1,408,934 -1.04(-2.29%)
Jul 13, 2012 44.43 45.46 44.43 45.32 2,082,592 +1.01(+2.29%)
Jul 12, 2012 44.48 44.67 43.97 44.31 1,175,006 -0.49(-1.09%)
Jul 11, 2012 44.98 45.26 44.34 44.79 1,185,642 -0.23(-0.52%)
Jul 10, 2012 45.66 45.80 44.87 45.03 1,367,360 -0.25(-0.55%)
Jul 09, 2012 45.44 45.92 45.24 45.27 1,261,594 -0.20(-0.45%)
Jul 06, 2012 45.97 46.28 45.16 45.48 1,249,213 -0.70(-1.51%)
Jul 05, 2012 46.58 46.58 45.99 46.18 1,574,639 -0.32(-0.68%)
Jul 03, 2012 46.23 46.57 45.36 46.49 2,187,790 +0.76(+1.66%)
Jul 02, 2012 44.18 46.03 43.60 45.73 3,793,618 +1.74(+3.96%)
Jun 29, 2012 43.25 44.06 43.16 43.99 1,302,601 +1.41(+3.30%)
Jun 28, 2012 42.39 42.76 42.10 42.58 1,373,873 -0.14(-0.32%)
Jun 27, 2012 42.45 42.82 42.28 42.72 1,272,290 +0.44(+1.03%)
Jun 26, 2012 42.49 42.58 41.60 42.28 1,816,748 -0.06(-0.14%)
Jun 25, 2012 42.69 42.87 42.10 42.34 1,361,069 -0.77(-1.80%)
Jun 22, 2012 43.27 43.36 42.62 43.12 1,638,940 -0.35(-0.80%)
Jun 21, 2012 44.70 44.82 43.45 43.46 1,380,183 -1.11(-2.50%)
Jun 20, 2012 45.04 45.04 44.12 44.58 1,064,540 -0.38(-0.84%)
Jun 19, 2012 44.34 45.09 44.31 44.95 1,359,308 +0.60(+1.36%)
Jun 18, 2012 43.76 44.56 43.67 44.35 1,210,893 +0.34(+0.77%)
Jun 15, 2012 43.76 44.06 43.55 44.01 1,590,062 +0.41(+0.93%)
Jun 14, 2012 43.27 43.77 42.97 43.61 1,517,475 +0.55(+1.27%)
Jun 13, 2012 43.45 43.95 43.00 43.06 1,430,415 -0.47(-1.09%)
Jun 12, 2012 43.28 43.57 42.94 43.53 1,127,437 +0.35(+0.82%)
Jun 11, 2012 43.85 44.02 43.11 43.18 872,810 -0.35(-0.81%)
Jun 08, 2012 42.99 43.64 42.91 43.53 1,498,573 +0.26(+0.61%)
Jun 07, 2012 44.10 44.54 43.21 43.27 1,605,805 -0.35(-0.81%)
Jun 06, 2012 42.86 43.71 42.74 43.62 1,730,085 +1.07(+2.51%)
Jun 05, 2012 42.39 42.85 42.00 42.55 2,187,429 -0.05(-0.12%)
Jun 04, 2012 42.37 42.91 42.01 42.61 3,928,755 -0.15(-0.35%)
Jun 01, 2012 43.00 43.70 42.70 42.76 3,368,493 -1.03(-2.35%)
May 31, 2012 43.95 44.22 43.07 43.79 2,881,576 -0.62(-1.39%)
May 30, 2012 45.13 45.15 44.40 44.40 1,841,983 -1.02(-2.25%)
May 29, 2012 44.98 45.72 44.83 45.43 1,581,094 +0.81(+1.81%)
May 25, 2012 44.80 44.89 44.33 44.62 1,750,838 -0.10(-0.22%)
May 24, 2012 45.11 45.24 44.38 44.72 1,657,723 -0.37(-0.83%)
May 23, 2012 44.41 45.25 44.15 45.09 2,002,638 +0.35(+0.79%)
May 22, 2012 44.87 45.13 44.44 44.74 1,399,138 +0.05(+0.12%)
May 21, 2012 44.11 44.76 43.92 44.69 2,058,819 +0.67(+1.53%)
May 18, 2012 44.84 44.97 43.92 44.01 2,034,838 -0.57(-1.27%)
May 17, 2012 45.26 45.54 44.58 44.58 1,611,938 -0.73(-1.62%)
May 16, 2012 45.75 45.94 45.28 45.31 1,600,056 -0.11(-0.25%)
May 15, 2012 45.37 45.76 45.00 45.43 1,393,627 +0.24(+0.53%)
May 14, 2012 45.04 45.43 44.92 45.19 1,115,272 -0.27(-0.59%)
May 11, 2012 45.17 45.69 45.07 45.45 1,106,513 +0.22(+0.48%)
May 10, 2012 45.56 45.87 45.03 45.24 1,072,336 -0.11(-0.25%)
May 09, 2012 45.38 45.57 44.85 45.35 1,820,358 -0.49(-1.06%)
May 08, 2012 45.25 45.92 45.02 45.84 2,084,656 +0.34(+0.76%)
May 07, 2012 45.31 45.79 45.04 45.49 1,422,387 +0.18(+0.40%)
May 04, 2012 45.81 45.81 45.03 45.31 1,875,450 -0.60(-1.30%)
May 03, 2012 46.55 46.55 45.80 45.91 3,004,285 -0.66(-1.41%)
May 02, 2012 45.57 46.84 45.23 46.57 5,460,994 +1.12(+2.47%)
May 01, 2012 44.64 45.70 44.27 45.45 2,968,844 +0.79(+1.77%)
Apr 30, 2012 44.27 44.86 44.18 44.66 2,972,742 +0.54(+1.22%)
Apr 27, 2012 44.57 44.83 44.03 44.12 3,523,370 -0.16(-0.35%)
Apr 26, 2012 45.13 45.39 43.90 44.27 4,249,753 -1.26(-2.76%)
Apr 25, 2012 47.79 47.87 44.85 45.53 12,020,144 -3.68(-7.47%)
Apr 24, 2012 49.24 49.59 48.98 49.21 1,585,960 +0.22(+0.46%)
Apr 23, 2012 49.33 49.33 48.70 48.98 1,251,984 -0.74(-1.49%)
Apr 20, 2012 48.93 49.90 48.70 49.72 2,015,453 +0.28(+0.57%)
Apr 19, 2012 49.81 50.31 49.31 49.44 1,822,243 -0.54(-1.08%)
Apr 18, 2012 49.79 50.08 49.51 49.98 1,656,734 +0.56(+1.13%)
Apr 17, 2012 48.58 49.54 48.53 49.42 1,661,472 +0.97(+2.01%)
Apr 16, 2012 47.99 48.56 47.76 48.45 1,124,523 +0.51(+1.06%)
Apr 13, 2012 47.99 48.12 47.70 47.94 1,222,778 -0.30(-0.62%)
Apr 12, 2012 48.03 48.49 47.80 48.24 2,197,599 +0.40(+0.83%)
Apr 11, 2012 47.74 48.27 47.48 47.84 1,532,607 +0.49(+1.04%)
Apr 10, 2012 47.59 47.62 47.16 47.35 1,979,072 -0.49(-1.03%)
Apr 09, 2012 48.21 48.21 47.47 47.84 1,371,367 -0.84(-1.72%)
Apr 05, 2012 48.65 48.96 48.57 48.68 946,260 -0.30(-0.61%)
Apr 04, 2012 48.68 49.07 48.53 48.98 1,078,030 -0.14(-0.29%)
Apr 03, 2012 49.15 49.36 48.65 49.12 840,494 -0.15(-0.30%)
Apr 02, 2012 48.89 49.61 48.83 49.27 1,398,800 +0.31(+0.64%)
Mar 30, 2012 48.59 49.33 48.42 48.95 1,815,337 +0.55(+1.13%)
Mar 29, 2012 48.45 48.59 47.88 48.41 2,417,913 -0.26(-0.54%)
Mar 28, 2012 48.98 49.04 48.31 48.67 962,399 -0.18(-0.37%)
Mar 27, 2012 48.69 48.86 48.32 48.85 998,032 +0.12(+0.25%)
Mar 26, 2012 48.67 48.80 48.36 48.73 1,122,508 +0.58(+1.20%)
Mar 23, 2012 48.35 48.41 47.75 48.15 811,017 -0.06(-0.12%)
Mar 22, 2012 48.11 48.32 47.56 48.21 1,284,870 -0.37(-0.77%)
Mar 21, 2012 48.18 48.65 47.80 48.59 1,329,059 +0.37(+0.78%)
Mar 20, 2012 48.87 48.93 48.13 48.21 1,641,296 -0.84(-1.71%)
Mar 19, 2012 49.08 49.34 48.91 49.05 1,088,736 -0.04(-0.08%)
Mar 16, 2012 48.69 49.23 48.56 49.09 2,328,679 +0.24(+0.49%)
Mar 15, 2012 48.83 48.97 48.51 48.85 2,804,746 +0.00(+0.00%)
Mar 14, 2012 49.63 49.63 48.74 48.85 1,463,316 -0.78(-1.58%)
Mar 13, 2012 49.60 49.83 49.15 49.63 1,700,886 +0.34(+0.70%)
Mar 12, 2012 49.80 49.83 48.91 49.29 967,134 -0.31(-0.62%)
Mar 09, 2012 49.27 49.62 48.82 49.60 800,850 +0.44(+0.90%)
Mar 08, 2012 48.91 49.28 48.62 49.16 1,023,718 +0.52(+1.08%)
Mar 07, 2012 48.68 48.76 48.24 48.63 989,297 +0.12(+0.25%)
Mar 06, 2012 48.77 48.81 48.35 48.51 1,378,380 -0.62(-1.26%)
Mar 05, 2012 49.45 49.54 48.86 49.13 1,195,163 -0.37(-0.75%)
Mar 02, 2012 49.87 50.03 49.44 49.50 1,146,637 -0.47(-0.94%)
Mar 01, 2012 49.58 50.38 49.51 49.97 1,688,501 +0.51(+1.03%)
Feb 29, 2012 49.76 50.06 49.39 49.46 1,942,220 -0.33(-0.66%)
Feb 28, 2012 49.83 50.07 49.43 49.79 1,470,292 +0.01(+0.01%)
Feb 27, 2012 49.73 50.18 49.49 49.78 1,760,368 -0.21(-0.42%)
Feb 24, 2012 50.43 50.56 49.87 49.99 1,487,570 -0.22(-0.43%)
Feb 23, 2012 49.21 50.42 49.20 50.21 1,530,413 +0.94(+1.90%)
Feb 22, 2012 49.24 49.58 49.05 49.27 1,650,369 +0.09(+0.18%)
Feb 21, 2012 49.37 49.37 48.77 49.18 1,409,703 +0.01(+0.02%)
Feb 17, 2012 49.13 49.32 48.70 49.17 1,734,068 -0.07(-0.14%)
Feb 16, 2012 47.48 49.28 47.45 49.24 2,165,642 +1.94(+4.10%)
Feb 15, 2012 48.76 48.79 47.28 47.30 2,484,373 -1.41(-2.89%)
Feb 14, 2012 47.94 48.70 47.69 48.70 2,323,312 +0.54(+1.13%)
Feb 13, 2012 47.43 48.17 47.37 48.16 1,389,236 +0.93(+1.97%)
Feb 10, 2012 47.05 47.31 46.74 47.23 1,586,078 -0.11(-0.23%)
Feb 09, 2012 47.48 47.48 47.22 47.34 1,816,501 +0.03(+0.07%)
Feb 08, 2012 47.60 47.75 47.18 47.31 1,544,017 -0.36(-0.76%)
Feb 07, 2012 47.59 47.82 47.22 47.67 1,269,505 +0.04(+0.09%)
Feb 06, 2012 47.66 47.81 47.51 47.63 1,670,893 -0.28(-0.59%)
Feb 03, 2012 48.18 48.35 47.82 47.91 1,841,097 +0.31(+0.65%)
Feb 02, 2012 48.25 48.71 47.60 47.60 3,735,690 -0.01(-0.02%)
Feb 01, 2012 48.27 48.50 47.13 47.61 9,075,584 -3.59(-7.02%)
Jan 31, 2012 50.76 51.28 50.13 51.20 2,397,365 +0.68(+1.34%)
Jan 30, 2012 50.78 50.80 50.39 50.53 1,596,164 -0.44(-0.86%)
Jan 27, 2012 51.57 51.59 50.74 50.97 1,957,420 -0.71(-1.37%)
Jan 26, 2012 50.97 51.98 50.80 51.67 2,150,153 +1.01(+2.00%)
Jan 25, 2012 50.15 50.70 49.84 50.66 1,739,567 +0.36(+0.71%)
Jan 24, 2012 50.44 50.56 50.01 50.30 1,799,325 -0.31(-0.62%)
Jan 23, 2012 50.25 50.75 49.68 50.62 1,718,447 +0.29(+0.58%)
Jan 20, 2012 51.23 51.23 50.10 50.33 1,889,463 -0.90(-1.76%)
Jan 19, 2012 50.06 51.26 50.04 51.23 1,690,579 +1.18(+2.35%)
Jan 18, 2012 49.46 50.08 49.29 50.05 1,254,723 +0.61(+1.23%)
Jan 17, 2012 49.84 49.98 49.11 49.44 1,112,720 -0.19(-0.39%)
Jan 13, 2012 49.37 49.73 48.56 49.63 1,381,003 +0.29(+0.59%)
Jan 12, 2012 49.60 49.86 49.31 49.34 1,402,165 -0.13(-0.27%)
Jan 11, 2012 50.02 50.33 49.03 49.48 2,385,972 -0.63(-1.26%)
Jan 10, 2012 50.87 51.28 50.08 50.11 1,520,972 -0.16(-0.31%)
Jan 09, 2012 50.61 50.69 50.03 50.27 1,051,972 -0.30(-0.59%)
Jan 06, 2012 50.43 50.85 50.33 50.56 973,459 +0.13(+0.25%)
Jan 05, 2012 50.36 50.56 49.46 50.44 2,283,900 -0.68(-1.32%)
Jan 04, 2012 51.84 51.84 51.09 51.11 1,161,644 -0.79(-1.52%)
Dec 30, 2011 52.13 52.44 51.88 51.90 547,361 -0.22(-0.43%)
Dec 29, 2011 51.97 52.16 51.61 52.13 671,377 +0.39(+0.76%)
Dec 28, 2011 52.68 52.75 51.64 51.73 825,618 -0.88(-1.67%)
Dec 27, 2011 51.99 52.82 51.79 52.61 626,744 +0.53(+1.01%)
Dec 23, 2011 51.84 52.15 51.71 52.08 661,613 +1.14(+2.23%)
Dec 21, 2011 50.89 51.06 50.27 50.94 922,250 +0.19(+0.38%)
Dec 20, 2011 49.40 50.82 49.31 50.75 1,222,685 +2.08(+4.26%)
Dec 19, 2011 49.90 50.20 48.56 48.67 837,638 -0.86(-1.73%)
Dec 16, 2011 49.78 50.77 49.38 49.53 1,694,738 +0.17(+0.35%)
Dec 15, 2011 49.69 49.84 49.14 49.36 770,722 +0.28(+0.57%)
Dec 14, 2011 49.27 49.60 49.01 49.08 989,432 -0.29(-0.58%)
Dec 13, 2011 50.47 50.72 49.06 49.37 991,062 -0.71(-1.42%)
Dec 12, 2011 50.28 50.39 49.53 50.08 854,640 -0.58(-1.14%)
Dec 09, 2011 50.15 50.89 49.96 50.65 846,494 +0.88(+1.77%)
Dec 08, 2011 50.71 50.71 49.64 49.77 1,048,909 -1.15(-2.27%)
Dec 07, 2011 50.47 51.23 50.19 50.93 1,225,229 +0.20(+0.39%)
Dec 06, 2011 51.97 51.97 50.62 50.73 1,826,863 -0.71(-1.38%)
Dec 05, 2011 51.02 51.44 50.94 51.44 1,394,741 +1.12(+2.24%)
Dec 02, 2011 50.30 50.99 50.20 50.31 926,671 +0.24(+0.49%)
Dec 01, 2011 50.54 50.62 50.03 50.07 1,111,776 -0.64(-1.26%)
Nov 30, 2011 49.77 50.73 49.68 50.71 2,374,896 +2.15(+4.44%)
Nov 29, 2011 48.79 49.59 48.51 48.55 1,200,205 -0.20(-0.41%)
Nov 28, 2011 48.29 49.25 48.29 48.75 1,215,996 +1.66(+3.52%)
Nov 25, 2011 46.92 47.55 46.78 47.09 810,554 -0.08(-0.17%)
Nov 23, 2011 47.52 47.75 46.95 47.18 1,352,967 -0.73(-1.53%)
Nov 22, 2011 48.41 48.79 47.85 47.91 1,588,576 -0.70(-1.43%)
Nov 21, 2011 48.42 48.89 47.92 48.60 1,627,798 -0.25(-0.52%)
Nov 18, 2011 48.58 49.31 48.51 48.86 1,700,290 +0.27(+0.55%)
Nov 17, 2011 49.41 49.78 48.39 48.59 2,018,454 -0.95(-1.91%)
Nov 16, 2011 50.26 50.56 49.48 49.54 1,109,983 -1.21(-2.39%)
Nov 15, 2011 50.41 51.02 50.24 50.75 711,379 +0.22(+0.44%)
Nov 14, 2011 50.66 51.11 50.27 50.53 575,555 -0.36(-0.71%)
Nov 11, 2011 50.77 51.07 50.55 50.89 1,169,843 +0.79(+1.58%)
Nov 10, 2011 50.41 50.64 49.70 50.10 1,479,806 +0.39(+0.79%)
Nov 09, 2011 51.02 51.11 49.35 49.71 1,894,000 -2.49(-4.76%)
Nov 08, 2011 51.26 52.23 51.00 52.19 1,231,319 +1.24(+2.43%)
Nov 07, 2011 50.64 51.12 50.01 50.96 1,690,949 +0.10(+0.19%)
Nov 04, 2011 50.68 51.00 49.83 50.86 1,509,116 -0.17(-0.33%)
Nov 03, 2011 50.63 51.16 50.08 51.03 1,620,241 +0.58(+1.14%)
Nov 02, 2011 50.24 51.03 49.68 50.45 1,510,556 +0.88(+1.78%)
Nov 01, 2011 50.48 50.88 49.32 49.57 2,029,944 -1.81(-3.53%)
Oct 31, 2011 51.66 52.08 51.36 51.39 1,674,097 -0.72(-1.38%)
Oct 28, 2011 51.77 52.77 51.77 52.10 1,822,155 +0.10(+0.20%)
Oct 27, 2011 51.81 52.42 51.47 52.00 2,675,719 +1.12(+2.20%)
Oct 26, 2011 51.59 52.90 49.59 50.88 6,061,786 -4.54(-8.19%)
Oct 25, 2011 56.06 56.23 55.29 55.42 1,858,598 -1.09(-1.93%)
Oct 24, 2011 55.66 56.81 55.58 56.51 1,437,922 +1.00(+1.80%)
Oct 21, 2011 55.01 55.51 54.76 55.51 1,233,302 +1.01(+1.85%)
Oct 20, 2011 54.39 54.73 53.40 54.50 1,371,096 +0.15(+0.27%)
Oct 19, 2011 54.62 55.08 54.04 54.35 1,423,901 -0.38(-0.69%)
Oct 18, 2011 53.52 55.20 53.10 54.73 942,722 +1.21(+2.27%)
Oct 17, 2011 54.12 54.34 53.25 53.52 874,192 -0.88(-1.62%)
Oct 14, 2011 53.94 54.49 53.40 54.40 890,073 +1.13(+2.13%)
Oct 13, 2011 53.44 53.64 52.92 53.27 1,130,759 -0.34(-0.64%)
Oct 12, 2011 53.53 54.29 53.50 53.61 1,875,184 -0.68(-1.25%)
Oct 11, 2011 53.80 54.58 53.80 54.29 915,342 +0.20(+0.37%)
Oct 10, 2011 53.29 54.09 53.22 54.09 1,110,426 +1.64(+3.12%)
Oct 07, 2011 53.00 53.17 52.12 52.45 1,693,111 -0.49(-0.92%)
Oct 06, 2011 52.80 53.40 51.95 52.94 1,516,686 +0.70(+1.33%)
Oct 05, 2011 50.49 52.53 50.17 52.25 1,932,892 +2.00(+3.98%)
Oct 04, 2011 48.56 50.31 48.03 50.25 1,956,946 +1.20(+2.44%)
Oct 03, 2011 50.19 51.48 48.98 49.05 2,309,156 -1.63(-3.21%)
Sep 30, 2011 50.16 50.97 49.52 50.68 2,955,684 +0.07(+0.15%)
Sep 29, 2011 50.89 51.42 49.52 50.60 1,084,509 +0.62(+1.24%)
Sep 28, 2011 51.01 51.52 49.97 49.98 934,925 -1.13(-2.22%)
Sep 27, 2011 51.42 51.97 50.77 51.11 1,385,756 +0.67(+1.34%)
Sep 26, 2011 49.10 50.49 48.85 50.44 1,528,272 +1.58(+3.23%)
Sep 23, 2011 47.88 49.05 47.66 48.86 1,764,607 +0.61(+1.27%)
Sep 22, 2011 48.18 48.90 47.60 48.25 2,599,448 -0.94(-1.91%)
Sep 21, 2011 51.18 51.18 49.19 49.19 1,510,690 -1.98(-3.88%)
Sep 20, 2011 52.11 52.22 51.14 51.17 1,531,896 -0.67(-1.28%)
Sep 19, 2011 51.46 52.12 50.98 51.84 1,178,805 -0.21(-0.40%)
Sep 16, 2011 52.05 52.33 51.28 52.05 2,334,115 +0.25(+0.49%)
Sep 15, 2011 51.85 51.95 51.06 51.79 1,453,922 +0.66(+1.29%)
Sep 14, 2011 50.58 51.81 49.49 51.14 1,747,701 +0.86(+1.71%)
Sep 13, 2011 49.55 50.67 49.45 50.28 1,642,304 +0.87(+1.77%)
Sep 12, 2011 48.49 49.51 48.06 49.40 1,810,297 +0.15(+0.30%)
Sep 09, 2011 49.17 49.72 48.80 49.26 1,942,766 -0.40(-0.80%)
Sep 08, 2011 49.98 50.55 49.51 49.66 1,539,521 -0.67(-1.34%)
Sep 07, 2011 49.05 50.34 48.98 50.33 1,297,268 +1.92(+3.98%)
Sep 06, 2011 48.29 48.51 47.69 48.40 2,814,877 -1.18(-2.37%)
Sep 02, 2011 50.41 50.59 49.23 49.58 1,698,377 -1.75(-3.40%)
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.