Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.04 -6.60 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.14 31.19 30.25 30.53 2,777,708 -0.58(-1.86%)
Apr 27, 2006 31.43 31.71 30.18 31.11 3,848,481 -0.48(-1.53%)
Apr 26, 2006 33.75 34.25 31.52 31.59 4,358,046 -2.86(-8.29%)
Apr 25, 2006 33.83 34.54 33.45 34.45 2,038,789 +0.94(+2.79%)
Apr 24, 2006 34.28 34.42 33.12 33.51 2,157,181 -0.03(-0.08%)
Apr 21, 2006 34.14 34.28 33.03 33.54 2,186,013 -0.74(-2.15%)
Apr 20, 2006 34.10 34.54 34.01 34.27 1,367,095 +0.28(+0.81%)
Apr 19, 2006 33.56 34.00 33.43 34.00 2,434,349 +0.43(+1.27%)
Apr 18, 2006 33.79 33.90 33.43 33.57 3,739,317 -0.22(-0.65%)
Apr 17, 2006 34.58 34.86 32.98 33.79 3,524,007 -1.61(-4.55%)
Apr 13, 2006 35.54 35.77 34.89 35.40 1,860,011 -0.74(-2.04%)
Apr 12, 2006 36.06 36.37 35.80 36.14 899,631 +0.08(+0.23%)
Apr 11, 2006 36.39 36.57 35.80 36.06 1,333,942 +0.07(+0.19%)
Apr 10, 2006 36.09 36.14 35.68 35.99 2,427,801 -0.01(-0.02%)
Apr 07, 2006 36.06 36.44 35.65 35.99 1,582,919 +0.09(+0.25%)
Apr 06, 2006 35.43 36.00 35.03 35.91 1,544,573 +0.50(+1.40%)
Apr 05, 2006 34.39 35.55 34.16 35.41 1,360,705 +0.92(+2.65%)
Apr 04, 2006 34.43 34.69 34.05 34.49 1,795,226 +0.50(+1.48%)
Apr 03, 2006 34.05 34.42 33.79 33.99 1,089,720 +0.20(+0.59%)
Mar 31, 2006 34.05 34.07 33.43 33.79 1,554,383 -0.26(-0.77%)
Mar 30, 2006 34.26 34.47 33.76 34.05 1,076,770 -0.09(-0.26%)
Mar 29, 2006 34.19 34.48 33.83 34.14 1,452,500 +0.14(+0.40%)
Mar 28, 2006 33.84 34.72 33.63 34.01 3,339,149 +0.02(+0.06%)
Mar 27, 2006 32.46 34.03 32.35 33.98 2,864,138 +1.61(+4.98%)
Mar 24, 2006 32.46 32.74 32.28 32.37 1,434,578 +0.04(+0.13%)
Mar 23, 2006 32.16 32.60 31.91 32.33 1,537,538 -0.23(-0.70%)
Mar 22, 2006 31.44 32.87 31.33 32.56 1,907,831 +1.01(+3.21%)
Mar 21, 2006 31.44 31.94 31.07 31.55 1,414,093 +0.07(+0.22%)
Mar 20, 2006 31.14 31.71 30.98 31.48 850,784 +0.30(+0.97%)
Mar 17, 2006 31.36 31.42 30.62 31.18 1,673,792 -0.12(-0.37%)
Mar 16, 2006 31.80 32.01 31.25 31.29 758,003 -0.55(-1.73%)
Mar 15, 2006 31.59 31.94 31.38 31.84 828,158 +0.29(+0.92%)
Mar 14, 2006 30.66 31.64 30.57 31.55 969,921 +0.86(+2.80%)
Mar 13, 2006 30.74 31.11 30.67 30.69 658,137 -0.18(-0.58%)
Mar 10, 2006 30.24 31.09 29.95 30.87 991,068 +0.53(+1.75%)
Mar 09, 2006 30.43 30.96 30.23 30.34 860,765 +0.00(+0.00%)
Mar 08, 2006 30.37 30.62 29.69 30.34 1,626,295 -0.32(-1.05%)
Mar 07, 2006 30.59 30.91 30.46 30.67 743,037 -0.27(-0.87%)
Mar 06, 2006 31.16 31.21 30.53 30.94 885,720 -0.23(-0.73%)
Mar 03, 2006 31.19 31.91 30.91 31.16 997,427 -0.16(-0.51%)
Mar 02, 2006 31.51 31.71 31.14 31.32 1,190,342 -0.21(-0.68%)
Mar 01, 2006 31.05 31.78 30.85 31.53 1,728,587 +0.68(+2.21%)
Feb 28, 2006 31.22 31.24 30.51 30.85 1,350,800 -0.36(-1.17%)
Feb 27, 2006 30.63 31.58 30.46 31.22 1,491,417 +0.75(+2.46%)
Feb 24, 2006 30.38 30.63 30.17 30.47 930,480 +0.01(+0.02%)
Feb 23, 2006 30.27 30.64 29.87 30.46 1,632,620 +0.16(+0.52%)
Feb 22, 2006 29.43 30.36 29.22 30.30 1,514,119 +1.06(+3.63%)
Feb 21, 2006 29.63 29.66 28.95 29.24 1,511,497 -0.44(-1.48%)
Feb 17, 2006 29.43 29.81 29.24 29.68 1,112,549 +0.20(+0.68%)
Feb 16, 2006 29.57 29.80 29.06 29.48 1,747,017 -0.08(-0.28%)
Feb 15, 2006 29.26 29.88 28.91 29.57 1,765,501 +0.19(+0.63%)
Feb 14, 2006 28.64 29.52 28.13 29.38 1,792,857 +0.73(+2.55%)
Feb 13, 2006 28.97 28.99 28.49 28.65 816,323 -0.23(-0.81%)
Feb 10, 2006 28.84 28.95 28.14 28.88 1,282,399 +0.01(+0.05%)
Feb 09, 2006 28.99 29.82 28.71 28.87 2,006,446 -0.05(-0.17%)
Feb 08, 2006 29.03 29.12 27.53 28.92 2,115,736 +0.89(+3.19%)
Feb 07, 2006 27.97 28.64 27.88 28.02 1,849,450 +0.20(+0.72%)
Feb 06, 2006 27.40 28.00 27.09 27.82 1,031,131 +0.56(+2.04%)
Feb 03, 2006 27.25 27.54 26.60 27.27 891,653 -0.03(-0.10%)
Feb 02, 2006 27.23 27.62 27.18 27.29 902,134 -0.07(-0.25%)
Feb 01, 2006 27.63 27.95 27.30 27.36 1,195,051 -0.49(-1.76%)
Jan 31, 2006 27.75 27.98 27.24 27.85 1,046,044 +0.02(+0.07%)
Jan 30, 2006 27.98 28.42 27.77 27.83 1,245,374 -0.01(-0.02%)
Jan 27, 2006 27.78 28.02 27.48 27.84 1,334,534 +0.03(+0.12%)
Jan 26, 2006 27.07 27.81 26.85 27.80 1,818,762 +1.06(+3.96%)
Jan 25, 2006 26.99 27.17 26.68 26.74 1,233,242 -0.14(-0.51%)
Jan 24, 2006 25.47 26.91 25.43 26.88 1,493,979 +1.41(+5.54%)
Jan 23, 2006 25.47 25.66 24.95 25.47 838,574 +0.12(+0.46%)
Jan 20, 2006 25.97 26.36 25.26 25.35 1,823,773 -0.78(-2.98%)
Jan 19, 2006 25.35 26.15 25.33 26.13 1,431,783 +0.67(+2.65%)
Jan 18, 2006 25.02 25.69 24.64 25.46 1,360,939 +0.45(+1.79%)
Jan 17, 2006 25.16 25.16 24.55 25.01 1,254,739 -0.14(-0.57%)
Jan 13, 2006 25.16 25.54 25.08 25.15 672,861 +0.04(+0.16%)
Jan 12, 2006 25.03 25.38 24.88 25.11 567,279 -0.07(-0.27%)
Jan 11, 2006 25.37 25.57 25.04 25.18 963,300 -0.23(-0.89%)
Jan 10, 2006 25.53 25.56 25.13 25.41 1,268,798 -0.28(-1.10%)
Jan 09, 2006 25.29 25.81 25.13 25.69 1,433,873 -0.52(-2.00%)
Jan 06, 2006 26.28 26.70 25.92 26.21 972,847 -0.09(-0.34%)
Jan 05, 2006 26.13 26.34 25.68 26.30 923,143 +0.10(+0.39%)
Jan 04, 2006 25.81 26.54 25.67 26.20 1,146,554 +0.52(+2.04%)
Jan 03, 2006 25.63 25.79 24.47 25.68 1,966,937 +0.19(+0.73%)
Dec 30, 2005 26.09 26.21 25.47 25.49 808,236 -0.78(-2.96%)
Dec 29, 2005 26.11 26.52 25.86 26.27 806,903 +0.30(+1.17%)
Dec 28, 2005 25.72 26.38 25.72 25.97 970,985 +0.22(+0.86%)
Dec 27, 2005 26.44 26.47 25.51 25.75 801,890 -0.54(-2.07%)
Dec 23, 2005 26.16 26.43 26.11 26.29 732,684 +0.24(+0.93%)
Dec 22, 2005 25.67 26.10 25.59 26.05 1,049,072 +0.54(+2.13%)
Dec 21, 2005 24.94 25.75 24.82 25.50 1,696,058 +0.74(+3.00%)
Dec 20, 2005 24.93 25.11 24.74 24.76 750,601 -0.17(-0.69%)
Dec 19, 2005 25.34 25.56 24.89 24.93 1,166,522 -0.40(-1.58%)
Dec 16, 2005 25.80 26.08 25.33 25.33 2,290,150 -0.53(-2.05%)
Dec 15, 2005 25.61 26.08 25.32 25.86 921,506 +0.38(+1.49%)
Dec 14, 2005 25.97 26.11 25.40 25.48 1,613,463 -0.49(-1.88%)
Dec 13, 2005 25.70 26.30 25.22 25.97 1,982,590 -0.25(-0.95%)
Dec 12, 2005 26.59 26.87 26.05 26.22 1,101,196 -0.39(-1.47%)
Dec 09, 2005 26.54 26.83 26.39 26.61 801,266 +0.00(+0.00%)
Dec 08, 2005 26.92 27.30 26.35 26.61 1,130,667 -0.13(-0.49%)
Dec 07, 2005 27.47 27.53 26.59 26.74 1,458,216 -0.66(-2.41%)
Dec 06, 2005 27.53 28.22 27.38 27.40 1,177,207 +0.11(+0.40%)
Dec 05, 2005 27.53 27.67 27.00 27.29 1,513,994 -0.17(-0.63%)
Dec 02, 2005 27.95 27.97 27.20 27.47 2,111,747 -0.71(-2.52%)
Dec 01, 2005 28.15 28.36 28.04 28.18 1,711,982 +0.30(+1.06%)
Nov 30, 2005 28.26 28.29 27.79 27.88 964,427 -0.32(-1.15%)
Nov 29, 2005 28.25 28.55 28.15 28.20 1,175,410 +0.17(+0.61%)
Nov 28, 2005 28.57 28.62 27.96 28.03 1,179,023 -0.52(-1.83%)
Nov 25, 2005 28.53 28.62 28.29 28.55 215,673 +0.06(+0.19%)
Nov 23, 2005 28.43 28.71 28.18 28.50 1,474,098 +0.10(+0.36%)
Nov 22, 2005 28.22 28.51 27.92 28.40 1,823,410 +0.07(+0.24%)
Nov 21, 2005 27.62 28.35 27.58 28.33 1,741,063 +0.81(+2.95%)
Nov 18, 2005 26.88 27.59 26.88 27.51 2,410,772 +0.67(+2.49%)
Nov 17, 2005 26.21 26.91 26.03 26.85 1,469,785 +0.82(+3.15%)
Nov 16, 2005 26.14 26.30 25.84 26.03 1,491,528 +0.00(+0.00%)
Nov 15, 2005 26.56 26.61 25.83 26.03 2,591,768 -0.54(-2.02%)
Nov 14, 2005 27.05 27.19 26.36 26.56 2,618,056 -0.76(-2.80%)
Nov 11, 2005 26.95 27.50 26.81 27.33 1,195,427 +0.56(+2.08%)
Nov 10, 2005 26.14 26.77 25.88 26.77 1,240,315 +0.63(+2.42%)
Nov 09, 2005 25.62 26.14 25.46 26.14 1,655,061 +0.65(+2.57%)
Nov 08, 2005 25.41 25.55 25.08 25.48 1,156,349 +0.07(+0.27%)
Nov 07, 2005 24.91 25.47 24.91 25.41 1,559,909 +0.53(+2.13%)
Nov 04, 2005 25.54 25.69 24.58 24.88 2,516,077 -0.76(-2.98%)
Nov 03, 2005 25.23 26.13 25.11 25.65 2,431,820 +0.36(+1.44%)
Nov 02, 2005 24.71 25.47 24.59 25.28 2,269,263 +0.63(+2.57%)
Nov 01, 2005 24.16 24.78 24.16 24.65 2,104,963 +0.38(+1.56%)
Oct 31, 2005 23.66 24.42 23.56 24.27 1,405,778 +0.53(+2.23%)
Oct 28, 2005 22.92 23.91 22.65 23.74 2,056,007 +1.23(+5.47%)
Oct 27, 2005 23.02 23.02 22.36 22.51 820,339 -0.50(-2.18%)
Oct 26, 2005 22.89 23.34 22.60 23.01 1,683,244 +0.36(+1.58%)
Oct 25, 2005 21.89 22.69 21.89 22.65 1,544,075 +0.65(+2.97%)
Oct 24, 2005 21.35 22.10 21.16 22.00 1,197,896 +0.89(+4.24%)
Oct 21, 2005 21.26 21.45 21.00 21.11 2,448,236 +0.18(+0.86%)
Oct 20, 2005 21.15 21.47 20.75 20.93 2,077,942 -0.21(-0.98%)
Oct 19, 2005 21.75 21.75 20.79 21.13 2,263,743 +10.40(+96.89%)
Oct 14, 2005 10.76 10.79 10.55 10.73 2,009,729 -0.01(-0.10%)
Oct 13, 2005 11.00 11.00 10.67 10.74 2,407,174 -0.24(-2.15%)
Oct 12, 2005 11.12 11.29 10.90 10.98 2,706,683 -0.12(-1.04%)
Oct 11, 2005 10.85 11.14 10.76 11.09 1,963,853 +0.26(+2.37%)
Oct 10, 2005 10.84 10.90 10.77 10.84 1,375,750 +0.06(+0.53%)
Oct 07, 2005 10.77 10.87 10.63 10.78 893,994 +0.08(+0.74%)
Oct 06, 2005 10.80 10.99 10.60 10.70 1,694,671 -0.10(-0.89%)
Oct 05, 2005 11.00 11.02 10.75 10.80 1,203,129 -0.19(-1.77%)
Oct 04, 2005 11.10 11.20 10.99 10.99 928,853 -0.10(-0.90%)
Oct 03, 2005 11.07 11.21 10.98 11.09 1,879,826 +0.06(+0.51%)
Sep 30, 2005 10.85 11.07 10.75 11.04 2,111,747 +0.20(+1.89%)
Sep 29, 2005 10.51 10.83 10.48 10.83 2,016,127 +0.32(+3.06%)
Sep 28, 2005 10.58 10.58 10.45 10.51 1,138,923 +0.01(+0.08%)
Sep 27, 2005 10.43 10.57 10.35 10.50 1,685,283 +0.11(+1.04%)
Sep 26, 2005 10.49 10.52 10.29 10.39 1,081,041 -0.01(-0.10%)
Sep 23, 2005 10.40 10.51 10.35 10.40 1,139,681 -0.11(-1.05%)
Sep 22, 2005 10.51 10.55 10.26 10.51 2,069,011 -0.04(-0.34%)
Sep 21, 2005 10.53 10.67 10.44 10.55 1,217,191 +0.05(+0.49%)
Sep 20, 2005 10.55 10.61 10.46 10.50 1,754,992 -0.03(-0.33%)
Sep 19, 2005 10.50 10.57 10.47 10.53 1,020,920 -0.02(-0.20%)
Sep 16, 2005 10.61 10.64 10.39 10.55 3,345,246 -0.08(-0.79%)
Sep 15, 2005 10.70 10.72 10.51 10.64 2,002,582 -0.05(-0.45%)
Sep 14, 2005 10.67 10.76 10.60 10.69 1,052,626 +0.03(+0.24%)
Sep 13, 2005 10.69 10.73 10.58 10.66 1,093,316 -0.04(-0.42%)
Sep 12, 2005 10.65 10.80 10.61 10.70 1,010,379 +0.04(+0.42%)
Sep 09, 2005 10.60 10.71 10.53 10.66 1,426,342 +0.02(+0.15%)
Sep 08, 2005 10.52 10.68 10.52 10.64 2,501,134 -0.23(-2.09%)
Sep 07, 2005 10.80 10.87 10.70 10.87 1,023,500 +0.09(+0.81%)
Sep 06, 2005 10.76 10.88 10.66 10.78 1,291,354 +0.09(+0.89%)
Sep 02, 2005 10.85 10.91 10.67 10.69 966,635 -0.11(-1.05%)
Sep 01, 2005 10.64 10.87 10.58 10.80 2,720,925 +0.18(+1.65%)
Aug 31, 2005 10.38 10.63 10.27 10.63 1,516,000 +0.22(+2.13%)
Aug 30, 2005 10.44 10.47 10.28 10.40 1,174,842 -0.08(-0.75%)
Aug 29, 2005 10.37 10.50 10.29 10.48 1,076,625 +0.11(+1.04%)
Aug 26, 2005 10.50 10.51 10.30 10.38 2,382,492 -0.13(-1.20%)
Aug 25, 2005 10.38 10.52 10.35 10.50 1,661,822 +0.14(+1.31%)
Aug 24, 2005 10.23 10.50 10.19 10.37 2,333,478 +0.14(+1.38%)
Aug 23, 2005 10.32 10.32 10.20 10.22 1,924,229 -0.09(-0.83%)
Aug 22, 2005 10.22 10.32 10.17 10.31 1,634,843 +0.16(+1.54%)
Aug 19, 2005 10.16 10.22 10.13 10.15 1,046,542 +0.01(+0.10%)
Aug 18, 2005 10.06 10.20 9.990 10.14 1,079,472 +0.05(+0.53%)
Aug 17, 2005 10.05 10.13 9.980 10.09 1,476,882 +0.06(+0.57%)
Aug 16, 2005 10.19 10.19 9.999 10.03 1,146,296 -0.17(-1.67%)
Aug 15, 2005 10.16 10.23 10.07 10.20 1,343,111 +0.04(+0.41%)
Aug 12, 2005 10.14 10.24 10.05 10.16 1,694,543 -0.01(-0.14%)
Aug 11, 2005 10.22 10.32 10.12 10.18 1,841,361 +0.02(+0.24%)
Aug 10, 2005 10.21 10.33 10.10 10.15 1,607,131 -0.04(-0.42%)
Aug 09, 2005 10.27 10.30 10.15 10.19 1,418,910 -0.08(-0.77%)
Aug 08, 2005 10.31 10.34 10.23 10.27 1,789,753 -0.01(-0.07%)
Aug 05, 2005 10.35 10.40 10.24 10.28 1,578,379 -0.09(-0.83%)
Aug 04, 2005 10.55 10.57 10.31 10.37 2,145,499 -0.23(-2.19%)
Aug 03, 2005 10.71 10.73 10.51 10.60 1,672,180 -0.12(-1.16%)
Aug 02, 2005 10.76 10.79 10.67 10.72 1,642,440 -0.06(-0.54%)
Aug 01, 2005 10.77 10.85 10.65 10.78 2,052,267 +0.01(+0.13%)
Jul 29, 2005 10.75 10.82 10.60 10.77 2,540,424 +0.01(+0.10%)
Jul 28, 2005 10.67 10.77 10.61 10.76 1,765,873 +0.09(+0.81%)
Jul 27, 2005 10.61 10.93 10.50 10.67 6,747,700 +0.36(+3.52%)
Jul 26, 2005 10.27 10.44 10.21 10.31 2,385,174 +0.10(+0.94%)
Jul 25, 2005 10.36 10.41 10.19 10.21 1,523,972 -0.16(-1.58%)
Jul 22, 2005 10.33 10.45 10.23 10.38 1,261,234 +0.06(+0.53%)
Jul 21, 2005 10.37 10.37 10.17 10.32 2,920,581 -0.02(-0.20%)
Jul 20, 2005 10.20 10.37 10.18 10.34 1,671,029 +0.14(+1.33%)
Jul 19, 2005 10.28 10.32 10.14 10.21 1,343,332 -0.09(-0.85%)
Jul 18, 2005 10.36 10.38 10.27 10.29 1,112,396 -0.06(-0.62%)
Jul 15, 2005 10.32 10.36 10.27 10.36 1,651,915 +0.04(+0.37%)
Jul 14, 2005 10.28 10.36 10.21 10.32 1,217,209 +0.07(+0.69%)
Jul 13, 2005 10.28 10.30 10.21 10.25 1,097,779 -0.02(-0.15%)
Jul 12, 2005 10.19 10.33 10.13 10.26 2,190,596 +0.03(+0.32%)
Jul 11, 2005 9.966 10.23 9.928 10.23 2,669,970 +0.26(+2.57%)
Jul 08, 2005 9.866 10.01 9.768 9.975 2,743,430 -0.04(-0.41%)
Jul 07, 2005 9.990 10.06 9.892 10.02 1,254,438 -0.03(-0.33%)
Jul 06, 2005 10.13 10.15 10.01 10.05 1,049,172 -0.07(-0.65%)
Jul 05, 2005 10.07 10.15 9.880 10.11 979,120 +0.09(+0.86%)
Jul 01, 2005 10.04 10.06 9.916 10.03 957,620 +0.01(+0.12%)
Jun 30, 2005 10.09 10.13 10.01 10.02 1,688,253 -0.06(-0.55%)
Jun 29, 2005 9.909 10.11 9.902 10.07 1,757,558 +0.14(+1.40%)
Jun 28, 2005 9.830 9.962 9.792 9.931 1,847,166 +0.13(+1.35%)
Jun 27, 2005 9.651 9.818 9.646 9.799 1,703,503 +0.12(+1.23%)
Jun 24, 2005 9.754 9.854 9.632 9.680 1,760,431 -0.07(-0.72%)
Jun 23, 2005 9.809 9.895 9.691 9.751 1,789,546 -0.20(-1.99%)
Jun 22, 2005 9.944 10.02 9.854 9.949 949,371 +0.02(+0.24%)
Jun 21, 2005 9.938 9.990 9.842 9.925 690,942 -0.00(-0.03%)
Jun 20, 2005 9.962 9.981 9.870 9.928 1,527,293 -0.03(-0.35%)
Jun 17, 2005 9.856 9.988 9.790 9.962 2,980,592 +0.14(+1.47%)
Jun 16, 2005 9.605 9.820 9.592 9.818 1,320,795 +0.20(+2.06%)
Jun 15, 2005 9.586 9.625 9.463 9.620 1,171,417 +0.07(+0.74%)
Jun 14, 2005 9.522 9.572 9.513 9.549 1,621,800 +0.03(+0.27%)
Jun 13, 2005 9.488 9.637 9.400 9.524 1,143,850 +0.06(+0.64%)
Jun 10, 2005 9.565 9.567 9.434 9.463 1,080,858 -0.08(-0.87%)
Jun 09, 2005 9.531 9.586 9.460 9.546 1,501,964 -0.01(-0.07%)
Jun 08, 2005 9.744 9.744 9.529 9.553 1,601,593 -0.18(-1.84%)
Jun 07, 2005 9.854 9.926 9.723 9.732 1,213,995 -0.11(-1.10%)
Jun 06, 2005 9.811 9.868 9.802 9.840 808,904 +0.03(+0.32%)
Jun 03, 2005 9.887 9.907 9.797 9.809 1,167,526 -0.06(-0.56%)
Jun 02, 2005 9.925 9.964 9.849 9.864 1,261,943 -0.08(-0.76%)
Jun 01, 2005 9.839 9.976 9.818 9.940 1,396,350 +0.10(+1.03%)
May 31, 2005 9.968 9.987 9.730 9.839 1,938,065 -0.17(-1.65%)
May 27, 2005 10.06 10.06 9.878 10.00 1,647,426 -0.16(-1.61%)
May 26, 2005 10.09 10.26 10.07 10.17 1,866,400 +0.11(+1.13%)
May 25, 2005 10.19 10.19 9.971 10.05 1,085,443 -0.15(-1.45%)
May 24, 2005 10.00 10.23 9.938 10.20 2,901,914 +0.23(+2.33%)
May 23, 2005 9.947 10.06 9.947 9.969 1,205,834 -0.01(-0.12%)
May 20, 2005 9.923 10.02 9.890 9.981 1,593,862 +0.02(+0.17%)
May 19, 2005 9.835 9.981 9.835 9.964 1,216,985 +0.09(+0.94%)
May 18, 2005 9.605 9.882 9.594 9.871 2,292,942 +0.28(+2.96%)
May 17, 2005 9.484 9.589 9.422 9.587 1,299,539 +0.05(+0.54%)
May 16, 2005 9.355 9.551 9.341 9.536 1,426,612 +0.17(+1.86%)
May 13, 2005 9.472 9.551 9.259 9.362 1,969,312 -0.10(-1.11%)
May 12, 2005 9.491 9.529 9.393 9.467 2,357,050 -0.05(-0.49%)
May 11, 2005 9.446 9.532 9.391 9.513 2,278,900 +0.09(+0.91%)
May 10, 2005 9.420 9.477 9.365 9.427 2,380,952 -0.08(-0.80%)
May 09, 2005 9.477 9.508 9.395 9.503 1,339,163 +0.01(+0.11%)
May 06, 2005 9.477 9.546 9.465 9.493 2,005,121 +0.02(+0.18%)
May 05, 2005 9.355 9.500 9.319 9.475 2,736,056 +0.10(+1.08%)
May 04, 2005 9.104 9.407 9.025 9.374 4,436,922 +0.30(+3.32%)
May 03, 2005 9.002 9.123 9.002 9.073 1,839,360 +0.05(+0.57%)
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.