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 UNCHANGED
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 (%)
Nov 29, 2019 69.61 69.68 68.42 68.46 1,035,489 -0.80(-1.16%)
Nov 27, 2019 68.77 69.54 68.61 69.27 1,714,591 +0.62(+0.91%)
Nov 26, 2019 67.73 68.87 67.73 68.64 2,282,639 +0.75(+1.11%)
Nov 25, 2019 67.64 68.21 67.26 67.89 945,874 +0.55(+0.82%)
Nov 22, 2019 66.81 67.45 66.35 67.34 889,118 +0.88(+1.33%)
Nov 21, 2019 67.27 67.53 66.29 66.46 1,056,730 -0.86(-1.27%)
Nov 20, 2019 67.24 67.70 66.87 67.32 1,094,807 -0.30(-0.45%)
Nov 19, 2019 67.30 67.74 66.76 67.62 1,442,601 +0.62(+0.93%)
Nov 18, 2019 66.38 67.08 66.28 66.99 1,310,605 +0.43(+0.64%)
Nov 15, 2019 66.72 67.05 66.26 66.57 1,202,851 +0.04(+0.07%)
Nov 14, 2019 66.47 67.20 66.27 66.52 1,551,035 +0.04(+0.05%)
Nov 13, 2019 66.89 67.07 66.37 66.49 1,901,931 -0.78(-1.15%)
Nov 12, 2019 68.38 68.46 67.23 67.26 1,946,900 -1.21(-1.77%)
Nov 11, 2019 69.07 69.80 68.45 68.47 1,214,257 -1.07(-1.54%)
Nov 08, 2019 70.44 70.72 69.47 69.54 1,852,656 -0.96(-1.36%)
Nov 07, 2019 70.11 70.89 69.81 70.50 2,317,833 +0.47(+0.67%)
Nov 06, 2019 68.34 70.15 67.85 70.03 2,773,576 +2.02(+2.97%)
Nov 05, 2019 67.61 68.21 67.00 68.01 4,892,628 +0.72(+1.07%)
Nov 04, 2019 66.13 67.53 66.13 67.29 6,527,559 +0.74(+1.11%)
Nov 01, 2019 66.25 67.69 66.03 66.55 4,757,977 -0.84(-1.24%)
Oct 31, 2019 68.68 69.31 66.75 67.39 5,249,568 -1.28(-1.87%)
Oct 30, 2019 73.14 73.94 67.96 68.67 11,969,561 -11.97(-14.85%)
Oct 29, 2019 80.03 81.22 79.70 80.64 2,801,287 +0.17(+0.21%)
Oct 28, 2019 81.08 81.28 80.26 80.47 1,793,575 +0.20(+0.24%)
Oct 25, 2019 77.82 80.35 77.82 80.28 1,648,477 +2.16(+2.77%)
Oct 24, 2019 78.87 79.08 77.72 78.11 1,770,168 -1.21(-1.53%)
Oct 23, 2019 79.38 80.22 78.83 79.32 1,793,678 +0.17(+0.21%)
Oct 22, 2019 77.13 79.21 76.70 79.15 1,340,010 +1.82(+2.35%)
Oct 21, 2019 77.52 77.95 76.77 77.34 994,770 +0.23(+0.29%)
Oct 18, 2019 77.28 77.77 76.51 77.11 1,171,310 -0.09(-0.12%)
Oct 17, 2019 76.94 77.51 76.85 77.20 1,253,981 +0.59(+0.77%)
Oct 16, 2019 75.06 77.22 74.98 76.62 1,857,889 +0.63(+0.83%)
Oct 15, 2019 75.48 76.84 75.15 75.98 1,538,469 -0.03(-0.04%)
Oct 14, 2019 75.94 76.32 75.46 76.01 901,061 +0.06(+0.08%)
Oct 11, 2019 75.69 76.77 75.69 75.95 1,075,899 +0.82(+1.09%)
Oct 10, 2019 73.83 75.16 73.82 75.13 1,256,238 +1.17(+1.58%)
Oct 09, 2019 73.79 74.25 73.61 73.96 658,256 +0.78(+1.06%)
Oct 08, 2019 73.90 73.90 73.15 73.19 1,174,139 -1.14(-1.53%)
Oct 07, 2019 73.88 74.70 73.23 74.33 988,324 +0.12(+0.17%)
Oct 04, 2019 73.38 74.36 73.37 74.20 854,208 +1.06(+1.45%)
Oct 03, 2019 73.01 73.47 72.05 73.14 1,416,958 -0.09(-0.12%)
Oct 02, 2019 74.17 74.88 73.05 73.23 2,087,317 -1.22(-1.64%)
Oct 01, 2019 75.91 76.51 73.98 74.45 1,424,777 -1.08(-1.43%)
Sep 30, 2019 74.98 75.96 74.98 75.53 1,204,954 +0.88(+1.18%)
Sep 27, 2019 75.36 75.62 74.26 74.65 787,421 -0.27(-0.36%)
Sep 26, 2019 75.26 75.41 74.85 74.91 705,368 -0.69(-0.91%)
Sep 25, 2019 74.35 75.70 74.12 75.60 1,209,513 +1.50(+2.02%)
Sep 24, 2019 75.04 75.33 73.95 74.10 1,238,517 -0.63(-0.85%)
Sep 23, 2019 75.07 75.32 74.57 74.74 1,078,371 -0.54(-0.72%)
Sep 20, 2019 76.70 76.91 74.88 75.28 1,836,829 -0.98(-1.29%)
Sep 19, 2019 76.95 77.15 76.15 76.26 1,085,041 -1.06(-1.37%)
Sep 18, 2019 76.32 77.45 75.65 77.32 1,361,687 +0.48(+0.63%)
Sep 17, 2019 76.17 76.97 75.40 76.84 1,503,919 +0.86(+1.13%)
Sep 16, 2019 76.94 77.36 75.49 75.98 1,102,470 -1.61(-2.08%)
Sep 13, 2019 77.06 77.88 76.95 77.60 1,167,381 +0.58(+0.75%)
Sep 12, 2019 79.35 79.35 76.54 77.02 1,286,024 -2.33(-2.94%)
Sep 11, 2019 77.16 79.44 76.39 79.35 2,583,457 +2.11(+2.73%)
Sep 10, 2019 74.34 77.85 74.31 77.24 2,902,885 +3.04(+4.09%)
Sep 09, 2019 74.32 74.66 73.47 74.20 1,650,795 +0.01(+0.01%)
Sep 06, 2019 75.05 75.40 74.04 74.19 1,780,481 -0.59(-0.79%)
Sep 05, 2019 74.05 74.94 73.98 74.78 958,522 +1.50(+2.04%)
Sep 04, 2019 73.20 73.71 72.81 73.28 1,036,696 +0.63(+0.87%)
Sep 03, 2019 74.10 74.82 72.50 72.66 1,541,948 -2.16(-2.89%)
Aug 30, 2019 74.91 75.71 74.58 74.82 927,046 +0.33(+0.44%)
Aug 29, 2019 74.38 75.54 74.17 74.49 997,735 +0.84(+1.14%)
Aug 28, 2019 72.91 73.97 72.34 73.65 1,134,460 +0.74(+1.02%)
Aug 27, 2019 74.10 74.31 72.80 72.90 1,057,050 -0.67(-0.91%)
Aug 26, 2019 73.20 73.68 72.72 73.58 1,007,639 +0.76(+1.05%)
Aug 23, 2019 74.01 74.01 72.50 72.81 1,321,851 -1.32(-1.78%)
Aug 22, 2019 74.76 75.03 73.63 74.13 1,397,667 -0.48(-0.64%)
Aug 21, 2019 75.06 75.41 74.51 74.61 1,288,228 +0.08(+0.11%)
Aug 20, 2019 74.75 75.13 74.12 74.53 1,684,034 -0.12(-0.17%)
Aug 19, 2019 74.93 75.98 74.47 74.66 1,665,501 +0.43(+0.58%)
Aug 16, 2019 73.97 74.67 73.38 74.22 1,259,852 +0.81(+1.11%)
Aug 15, 2019 73.18 73.64 72.61 73.41 1,165,704 +0.45(+0.62%)
Aug 14, 2019 74.08 74.39 72.70 72.96 1,239,190 -1.98(-2.65%)
Aug 13, 2019 74.85 75.78 74.21 74.94 1,248,664 +0.18(+0.24%)
Aug 12, 2019 74.61 75.36 74.01 74.76 1,239,382 -0.04(-0.06%)
Aug 09, 2019 76.23 77.09 74.74 74.81 2,032,974 -1.40(-1.84%)
Aug 08, 2019 74.16 76.57 74.03 76.21 2,056,414 +2.27(+3.07%)
Aug 07, 2019 71.65 74.09 71.31 73.94 2,321,638 +1.92(+2.67%)
Aug 06, 2019 72.36 72.79 71.61 72.02 1,134,984 +0.15(+0.21%)
Aug 05, 2019 71.73 72.16 71.34 71.87 2,528,025 -0.44(-0.61%)
Aug 02, 2019 71.87 73.17 71.75 72.31 1,477,356 +0.58(+0.81%)
Aug 01, 2019 73.61 73.75 70.98 71.73 2,631,880 -2.42(-3.26%)
Jul 31, 2019 72.40 74.75 70.42 74.14 3,609,917 -0.92(-1.23%)
Jul 30, 2019 75.13 76.05 74.69 75.06 1,623,051 -0.26(-0.34%)
Jul 29, 2019 75.13 75.98 74.93 75.32 1,391,999 -0.05(-0.07%)
Jul 26, 2019 74.01 75.51 73.89 75.37 1,518,350 +0.93(+1.25%)
Jul 25, 2019 76.00 76.47 73.89 74.44 2,094,981 -1.61(-2.12%)
Jul 24, 2019 74.07 76.89 73.88 76.06 2,280,906 +2.20(+2.97%)
Jul 23, 2019 73.93 73.97 72.96 73.86 972,297 +0.17(+0.23%)
Jul 22, 2019 74.28 74.73 73.63 73.69 1,143,626 -0.38(-0.51%)
Jul 19, 2019 73.19 74.69 72.91 74.07 989,045 +1.05(+1.44%)
Jul 18, 2019 72.47 73.20 72.10 73.02 1,853,557 +0.19(+0.26%)
Jul 17, 2019 74.91 74.91 72.61 72.83 2,848,562 -2.39(-3.18%)
Jul 16, 2019 74.92 76.16 74.28 75.22 1,918,027 +0.39(+0.52%)
Jul 15, 2019 75.35 75.48 74.62 74.83 868,032 -0.49(-0.65%)
Jul 12, 2019 73.28 75.86 73.28 75.32 1,558,215 +1.97(+2.68%)
Jul 11, 2019 72.71 73.54 72.20 73.35 993,845 +0.58(+0.79%)
Jul 10, 2019 73.83 74.37 72.73 72.78 794,068 -0.89(-1.20%)
Jul 09, 2019 73.83 74.43 72.80 73.66 1,085,240 -0.65(-0.87%)
Jul 08, 2019 75.15 75.29 73.82 74.31 893,248 -0.87(-1.15%)
Jul 05, 2019 74.89 75.26 74.33 75.18 612,422 -0.12(-0.16%)
Jul 03, 2019 74.28 75.46 74.27 75.30 565,217 +1.25(+1.69%)
Jul 02, 2019 74.58 75.06 73.56 74.05 887,864 -0.42(-0.57%)
Jul 01, 2019 75.54 75.76 74.16 74.48 1,053,719 -0.21(-0.28%)
Jun 28, 2019 74.67 75.59 74.38 74.69 2,372,782 +0.16(+0.21%)
Jun 27, 2019 74.05 75.15 73.92 74.53 1,212,943 +0.75(+1.02%)
Jun 26, 2019 73.16 74.11 72.70 73.78 1,388,200 +0.51(+0.70%)
Jun 25, 2019 73.42 73.66 72.15 73.27 1,090,016 -0.12(-0.16%)
Jun 24, 2019 73.45 73.93 72.94 73.38 1,215,853 -0.14(-0.19%)
Jun 21, 2019 74.40 74.40 73.37 73.52 1,836,814 -0.86(-1.15%)
Jun 20, 2019 74.68 74.82 73.62 74.38 1,052,573 +0.56(+0.76%)
Jun 19, 2019 74.00 74.14 73.27 73.82 962,523 -0.12(-0.16%)
Jun 18, 2019 73.50 74.73 73.38 73.94 1,224,574 +1.07(+1.47%)
Jun 17, 2019 74.17 74.17 72.81 72.87 1,213,284 -1.25(-1.68%)
Jun 14, 2019 74.07 74.21 73.22 74.12 1,541,501 +0.12(+0.16%)
Jun 13, 2019 72.94 74.16 72.81 74.00 1,586,297 +1.20(+1.64%)
Jun 12, 2019 71.39 72.84 71.19 72.81 1,213,377 +1.60(+2.25%)
Jun 11, 2019 71.52 72.03 70.90 71.20 827,928 +0.19(+0.26%)
Jun 10, 2019 70.96 71.94 70.82 71.02 935,360 +0.45(+0.64%)
Jun 07, 2019 70.81 71.70 70.54 70.57 860,304 +0.12(+0.16%)
Jun 06, 2019 71.00 71.20 69.80 70.45 1,439,718 -0.83(-1.17%)
Jun 05, 2019 70.57 71.42 70.14 71.28 1,009,896 +0.67(+0.95%)
Jun 04, 2019 70.71 70.86 69.96 70.61 2,518,496 +0.39(+0.55%)
Jun 03, 2019 69.87 70.95 69.55 70.23 1,192,781 +0.15(+0.21%)
May 31, 2019 68.65 70.31 68.65 70.08 2,180,710 +0.74(+1.07%)
May 30, 2019 70.26 70.61 68.55 69.34 1,591,556 -0.79(-1.13%)
May 29, 2019 69.48 70.40 68.64 70.13 1,432,003 +0.60(+0.86%)
May 28, 2019 70.24 70.24 69.12 69.53 2,266,136 -0.62(-0.89%)
May 24, 2019 71.28 71.51 69.94 70.16 1,651,526 -0.90(-1.26%)
May 23, 2019 70.97 71.84 70.54 71.05 1,753,159 -0.39(-0.54%)
May 22, 2019 71.61 71.83 70.46 71.44 858,547 -0.62(-0.87%)
May 21, 2019 72.32 72.82 71.97 72.07 816,668 +0.09(+0.12%)
May 20, 2019 72.01 72.54 71.71 71.98 1,146,816 -0.38(-0.52%)
May 17, 2019 72.33 73.25 71.95 72.36 919,168 -0.61(-0.83%)
May 16, 2019 72.34 73.61 72.00 72.96 1,853,870 +0.92(+1.28%)
May 15, 2019 71.29 72.18 70.94 72.04 1,040,247 +0.41(+0.58%)
May 14, 2019 70.77 72.28 70.69 71.63 1,180,503 +1.18(+1.67%)
May 13, 2019 70.77 71.57 70.18 70.45 1,577,526 -1.48(-2.06%)
May 10, 2019 72.66 72.66 70.85 71.93 1,533,121 -0.84(-1.15%)
May 09, 2019 73.11 73.83 72.44 72.76 2,026,583 -0.51(-0.70%)
May 08, 2019 72.72 74.33 72.19 73.27 2,292,903 +0.62(+0.86%)
May 07, 2019 72.75 73.17 72.23 72.65 2,010,159 -0.58(-0.79%)
May 06, 2019 72.88 73.90 72.29 73.23 1,300,999 -0.61(-0.82%)
May 03, 2019 74.14 74.78 73.18 73.83 1,901,630 +0.42(+0.58%)
May 02, 2019 71.32 74.50 71.04 73.41 4,239,226 +2.37(+3.33%)
May 01, 2019 69.19 72.54 68.40 71.05 5,949,351 -0.24(-0.33%)
Apr 30, 2019 71.69 72.26 71.24 71.28 3,311,637 -0.10(-0.14%)
Apr 29, 2019 76.95 76.95 71.26 71.38 4,321,705 -5.85(-7.58%)
Apr 26, 2019 78.06 78.27 76.99 77.23 2,151,052 -0.72(-0.93%)
Apr 25, 2019 80.33 80.33 77.34 77.95 1,204,377 -2.50(-3.11%)
Apr 24, 2019 79.78 80.93 79.78 80.45 1,035,062 +0.61(+0.76%)
Apr 23, 2019 79.72 80.46 79.40 79.85 1,059,218 +0.50(+0.63%)
Apr 22, 2019 78.84 79.41 78.58 79.34 728,978 +0.15(+0.19%)
Apr 18, 2019 79.00 79.99 78.59 79.19 864,397 +0.46(+0.58%)
Apr 17, 2019 79.29 79.33 78.61 78.74 991,731 -0.04(-0.06%)
Apr 16, 2019 77.20 79.09 77.00 78.78 2,123,966 -1.20(-1.50%)
Apr 15, 2019 80.03 80.51 79.38 79.98 1,075,216 +0.08(+0.10%)
Apr 12, 2019 79.20 80.06 78.94 79.90 924,054 +0.99(+1.25%)
Apr 11, 2019 78.28 79.09 78.11 78.91 990,125 +1.18(+1.52%)
Apr 10, 2019 78.41 78.41 77.26 77.73 864,324 -0.79(-1.01%)
Apr 09, 2019 78.46 78.70 77.84 78.53 764,860 -0.34(-0.44%)
Apr 08, 2019 78.64 79.20 78.37 78.87 709,241 +0.14(+0.18%)
Apr 05, 2019 78.60 79.13 78.34 78.73 541,001 +0.20(+0.26%)
Apr 04, 2019 78.29 79.49 78.25 78.53 749,160 +0.47(+0.60%)
Apr 03, 2019 78.28 79.49 77.88 78.06 1,338,735 +0.18(+0.24%)
Apr 02, 2019 77.96 78.26 77.42 77.87 1,441,492 +0.17(+0.22%)
Apr 01, 2019 77.11 77.86 76.74 77.71 790,298 +1.15(+1.51%)
Mar 29, 2019 76.17 76.61 75.99 76.55 1,446,875 +0.62(+0.82%)
Mar 28, 2019 75.59 76.43 75.45 75.93 1,034,437 +0.40(+0.54%)
Mar 27, 2019 75.33 76.04 74.85 75.52 1,042,793 +0.25(+0.33%)
Mar 26, 2019 73.84 75.37 73.18 75.28 1,869,826 +1.86(+2.53%)
Mar 25, 2019 74.42 74.67 73.00 73.42 1,839,781 -1.10(-1.48%)
Mar 22, 2019 76.52 76.52 74.49 74.52 1,244,155 -2.29(-2.98%)
Mar 21, 2019 76.10 77.00 75.72 76.81 867,600 +0.56(+0.74%)
Mar 20, 2019 77.36 78.00 76.08 76.25 859,129 -1.47(-1.89%)
Mar 19, 2019 79.33 79.39 77.49 77.72 1,092,158 -1.57(-1.98%)
Mar 18, 2019 78.31 79.28 78.17 79.28 751,831 +0.96(+1.22%)
Mar 15, 2019 78.62 79.32 78.05 78.32 1,464,488 -0.30(-0.38%)
Mar 14, 2019 78.68 79.07 78.10 78.62 852,765 +0.23(+0.29%)
Mar 13, 2019 78.32 79.04 77.75 78.39 835,464 +0.29(+0.37%)
Mar 12, 2019 78.39 78.94 77.64 78.10 673,052 -0.11(-0.14%)
Mar 11, 2019 76.85 78.24 76.71 78.21 882,964 +1.26(+1.64%)
Mar 08, 2019 76.51 77.08 75.81 76.95 640,656 -0.03(-0.03%)
Mar 07, 2019 77.16 77.62 76.45 76.98 1,091,095 -0.46(-0.59%)
Mar 06, 2019 78.31 78.60 77.02 77.43 1,015,453 -0.74(-0.95%)
Mar 05, 2019 78.24 78.43 77.41 78.17 1,026,207 +0.08(+0.10%)
Mar 04, 2019 79.56 80.20 77.91 78.09 1,609,430 -1.28(-1.62%)
Mar 01, 2019 80.15 80.95 78.99 79.38 1,618,118 -0.16(-0.20%)
Feb 28, 2019 78.77 79.57 78.44 79.54 1,078,706 +0.71(+0.90%)
Feb 27, 2019 79.15 79.56 78.36 78.82 1,097,419 -0.91(-1.14%)
Feb 26, 2019 79.65 80.15 79.55 79.73 2,024,646 +0.07(+0.09%)
Feb 25, 2019 80.86 81.14 79.60 79.66 1,134,631 -0.80(-0.99%)
Feb 22, 2019 80.74 81.04 79.99 80.46 813,118 -0.21(-0.26%)
Feb 21, 2019 80.38 80.94 80.14 80.67 1,183,032 +0.14(+0.17%)
Feb 20, 2019 80.28 80.72 79.96 80.53 901,949 +0.06(+0.08%)
Feb 19, 2019 79.75 80.90 79.59 80.47 1,165,958 +0.44(+0.55%)
Feb 15, 2019 79.72 80.45 78.91 80.03 1,373,480 +0.66(+0.83%)
Feb 14, 2019 79.12 80.05 78.94 79.38 858,749 -0.18(-0.22%)
Feb 13, 2019 79.52 79.71 78.67 79.55 867,006 -0.10(-0.12%)
Feb 12, 2019 79.38 80.24 79.16 79.65 1,004,966 +0.81(+1.02%)
Feb 11, 2019 78.95 79.74 78.72 78.84 898,905 -0.24(-0.30%)
Feb 08, 2019 78.73 79.19 77.78 79.08 956,065 +0.00(+0.00%)
Feb 07, 2019 78.89 79.73 78.70 79.08 1,621,970 -0.38(-0.47%)
Feb 06, 2019 78.42 79.81 78.42 79.45 1,856,944 +0.94(+1.19%)
Feb 05, 2019 77.57 78.53 77.34 78.52 1,461,845 +0.96(+1.24%)
Feb 04, 2019 76.72 77.56 76.06 77.56 1,363,468 +0.79(+1.03%)
Feb 01, 2019 75.85 76.97 75.46 76.77 1,461,807 +0.83(+1.09%)
Jan 31, 2019 75.79 76.56 74.99 75.94 2,019,624 +0.03(+0.05%)
Jan 30, 2019 76.58 76.78 74.39 75.90 4,751,422 +0.11(+0.14%)
Jan 29, 2019 75.80 76.34 75.45 75.80 1,758,200 -0.14(-0.18%)
Jan 28, 2019 76.29 76.41 75.27 75.94 1,329,900 -0.25(-0.32%)
Jan 25, 2019 76.41 76.76 75.89 76.18 1,669,315 +0.45(+0.59%)
Jan 24, 2019 76.34 76.49 75.46 75.74 1,158,643 -0.39(-0.51%)
Jan 23, 2019 76.16 76.30 74.97 76.12 1,465,634 +0.03(+0.03%)
Jan 22, 2019 77.13 77.57 75.57 76.09 2,536,644 -1.51(-1.94%)
Jan 18, 2019 76.55 77.66 76.03 77.60 3,980,235 +2.30(+3.06%)
Jan 17, 2019 74.28 75.59 74.08 75.30 1,187,571 +0.89(+1.20%)
Jan 16, 2019 74.72 75.22 74.16 74.41 965,569 -0.18(-0.25%)
Jan 15, 2019 75.03 75.32 74.16 74.59 1,185,019 -0.54(-0.72%)
Jan 14, 2019 74.19 75.25 73.89 75.13 896,808 +0.19(+0.26%)
Jan 11, 2019 74.21 75.24 73.81 74.94 700,680 +0.17(+0.22%)
Jan 10, 2019 74.07 74.83 73.30 74.77 1,092,047 +0.63(+0.85%)
Jan 09, 2019 73.72 74.47 73.10 74.14 849,703 +0.84(+1.15%)
Jan 08, 2019 73.14 73.56 72.65 73.30 1,240,669 +0.59(+0.81%)
Jan 07, 2019 72.06 73.19 71.39 72.72 1,493,690 +0.35(+0.48%)
Jan 04, 2019 70.83 72.78 70.82 72.37 1,970,749 +2.42(+3.47%)
Jan 03, 2019 71.88 72.38 69.85 69.94 1,294,446 -2.68(-3.69%)
Jan 02, 2019 72.35 73.34 71.95 72.62 1,070,867 -0.97(-1.32%)
Dec 31, 2018 73.12 73.69 72.75 73.59 803,063 +0.77(+1.06%)
Dec 28, 2018 73.37 74.20 72.37 72.82 969,891 -0.10(-0.14%)
Dec 27, 2018 71.07 73.03 70.72 72.93 1,431,936 +0.97(+1.35%)
Dec 26, 2018 69.46 72.02 68.99 71.95 1,561,641 +2.77(+4.00%)
Dec 24, 2018 70.67 71.14 69.07 69.19 817,917 -1.58(-2.24%)
Dec 21, 2018 71.88 73.50 70.74 70.77 2,520,827 -1.51(-2.08%)
Dec 20, 2018 73.07 73.64 71.57 72.28 2,010,452 -1.13(-1.54%)
Dec 19, 2018 73.90 76.02 73.23 73.41 1,754,505 -0.96(-1.29%)
Dec 18, 2018 74.76 75.49 74.07 74.37 1,377,167 +0.12(+0.16%)
Dec 17, 2018 74.04 74.62 72.95 74.25 1,439,567 +0.17(+0.22%)
Dec 14, 2018 73.36 74.83 73.05 74.08 2,194,368 +0.28(+0.38%)
Dec 13, 2018 76.88 76.94 72.92 73.80 2,504,381 -2.86(-3.73%)
Dec 12, 2018 77.34 77.92 76.40 76.66 1,210,991 +0.04(+0.06%)
Dec 11, 2018 77.20 77.57 76.05 76.62 1,070,976 +0.22(+0.28%)
Dec 10, 2018 76.19 76.65 74.11 76.40 1,126,424 +0.11(+0.15%)
Dec 07, 2018 78.33 79.00 76.00 76.29 1,461,279 -2.05(-2.62%)
Dec 06, 2018 76.57 78.46 75.91 78.34 1,404,485 +1.03(+1.33%)
Dec 04, 2018 79.13 80.13 76.91 77.32 2,489,336 -2.26(-2.84%)
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.