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

C.H. Robinson Worldwide (NQ: CHRW )

85.54 -1.44 (-1.66%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 10, 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 (%)
Sep 30, 2005 11.34 11.57 11.23 11.53 2,020,827 +0.21(+1.89%)
Sep 29, 2005 10.98 11.32 10.95 11.32 1,929,324 +0.34(+3.06%)
Sep 28, 2005 11.06 11.06 10.92 10.98 1,089,887 +0.01(+0.08%)
Sep 27, 2005 10.90 11.04 10.82 10.97 1,612,725 +0.11(+1.04%)
Sep 26, 2005 10.96 11.00 10.76 10.86 1,034,498 -0.01(-0.10%)
Sep 23, 2005 10.87 10.98 10.82 10.87 1,090,613 -0.12(-1.05%)
Sep 22, 2005 10.99 11.03 10.72 10.99 1,979,932 -0.04(-0.34%)
Sep 21, 2005 11.01 11.15 10.91 11.02 1,164,786 +0.05(+0.49%)
Sep 20, 2005 11.03 11.09 10.93 10.97 1,679,433 -0.04(-0.33%)
Sep 19, 2005 10.97 11.05 10.94 11.01 976,965 -0.02(-0.19%)
Sep 16, 2005 11.09 11.12 10.86 11.03 3,201,220 -0.09(-0.79%)
Sep 15, 2005 11.19 11.21 10.99 11.12 1,916,363 -0.05(-0.45%)
Sep 14, 2005 11.15 11.24 11.08 11.17 1,007,306 +0.03(+0.24%)
Sep 13, 2005 11.17 11.21 11.06 11.14 1,046,245 -0.05(-0.42%)
Sep 12, 2005 11.13 11.28 11.09 11.19 966,878 +0.05(+0.42%)
Sep 09, 2005 11.07 11.20 11.01 11.14 1,364,932 +0.02(+0.14%)
Sep 08, 2005 11.00 11.16 10.99 11.12 2,393,450 -0.24(-2.09%)
Sep 07, 2005 11.29 11.36 11.18 11.36 979,434 +0.09(+0.81%)
Sep 06, 2005 11.24 11.37 11.14 11.27 1,235,756 +0.10(+0.89%)
Sep 02, 2005 11.34 11.40 11.15 11.17 925,018 -0.12(-1.05%)
Sep 01, 2005 11.11 11.36 11.06 11.29 2,603,778 +0.18(+1.65%)
Aug 31, 2005 10.85 11.10 10.73 11.10 1,450,730 +0.23(+2.13%)
Aug 30, 2005 10.91 10.94 10.75 10.87 1,124,260 -0.08(-0.75%)
Aug 29, 2005 10.84 10.97 10.75 10.96 1,030,272 +0.11(+1.04%)
Aug 26, 2005 10.98 10.98 10.76 10.84 2,279,916 -0.13(-1.20%)
Aug 25, 2005 10.84 10.99 10.82 10.97 1,590,274 +0.14(+1.31%)
Aug 24, 2005 10.69 10.97 10.65 10.83 2,233,012 +0.15(+1.38%)
Aug 23, 2005 10.78 10.78 10.66 10.68 1,841,383 -0.09(-0.83%)
Aug 22, 2005 10.68 10.79 10.63 10.77 1,564,456 +0.16(+1.54%)
Aug 19, 2005 10.62 10.68 10.58 10.61 1,001,484 +0.01(+0.10%)
Aug 18, 2005 10.51 10.66 10.44 10.60 1,032,996 +0.06(+0.53%)
Aug 17, 2005 10.50 10.59 10.43 10.54 1,413,296 +0.06(+0.57%)
Aug 16, 2005 10.65 10.65 10.45 10.48 1,096,944 -0.18(-1.67%)
Aug 15, 2005 10.62 10.69 10.53 10.66 1,285,285 +0.04(+0.41%)
Aug 12, 2005 10.60 10.70 10.50 10.62 1,621,586 -0.01(-0.14%)
Aug 11, 2005 10.68 10.78 10.58 10.63 1,762,083 +0.03(+0.24%)
Aug 10, 2005 10.67 10.79 10.55 10.61 1,537,937 -0.04(-0.42%)
Aug 09, 2005 10.74 10.76 10.61 10.65 1,357,820 -0.08(-0.77%)
Aug 08, 2005 10.77 10.80 10.69 10.74 1,712,697 -0.01(-0.07%)
Aug 05, 2005 10.81 10.87 10.70 10.74 1,510,423 -0.09(-0.83%)
Aug 04, 2005 11.02 11.05 10.78 10.83 2,053,126 -0.24(-2.19%)
Aug 03, 2005 11.19 11.21 10.98 11.08 1,600,186 -0.13(-1.16%)
Aug 02, 2005 11.24 11.28 11.15 11.21 1,571,726 -0.06(-0.54%)
Aug 01, 2005 11.26 11.34 11.13 11.27 1,963,909 +0.01(+0.13%)
Jul 29, 2005 11.24 11.30 11.08 11.25 2,431,048 +0.01(+0.10%)
Jul 28, 2005 11.15 11.25 11.09 11.24 1,689,845 +0.09(+0.81%)
Jul 27, 2005 11.09 11.42 10.97 11.15 6,457,184 +0.38(+3.52%)
Jul 26, 2005 10.73 10.91 10.67 10.77 2,282,483 +0.10(+0.94%)
Jul 25, 2005 10.82 10.88 10.64 10.67 1,458,359 -0.17(-1.58%)
Jul 22, 2005 10.80 10.92 10.69 10.84 1,206,933 +0.06(+0.53%)
Jul 21, 2005 10.84 10.84 10.62 10.78 2,794,838 -0.02(-0.20%)
Jul 20, 2005 10.66 10.83 10.64 10.81 1,599,085 +0.14(+1.33%)
Jul 19, 2005 10.75 10.78 10.60 10.66 1,285,496 -0.09(-0.85%)
Jul 18, 2005 10.83 10.85 10.74 10.76 1,064,503 -0.07(-0.61%)
Jul 15, 2005 10.78 10.83 10.73 10.82 1,580,793 +0.04(+0.37%)
Jul 14, 2005 10.74 10.82 10.67 10.78 1,164,803 +0.07(+0.69%)
Jul 13, 2005 10.74 10.77 10.66 10.71 1,050,515 -0.02(-0.15%)
Jul 12, 2005 10.65 10.79 10.59 10.73 2,096,282 +0.03(+0.32%)
Jul 11, 2005 10.41 10.69 10.37 10.69 2,555,017 +0.27(+2.57%)
Jul 08, 2005 10.31 10.46 10.21 10.42 2,625,314 -0.04(-0.41%)
Jul 07, 2005 10.44 10.52 10.34 10.47 1,200,430 -0.03(-0.32%)
Jul 06, 2005 10.59 10.60 10.46 10.50 1,004,001 -0.07(-0.65%)
Jul 05, 2005 10.52 10.61 10.32 10.57 936,965 +0.09(+0.86%)
Jul 01, 2005 10.49 10.52 10.36 10.48 916,390 +0.01(+0.12%)
Jun 30, 2005 10.55 10.59 10.46 10.47 1,615,566 -0.06(-0.55%)
Jun 29, 2005 10.36 10.57 10.35 10.52 1,681,888 +0.15(+1.40%)
Jun 28, 2005 10.27 10.41 10.23 10.38 1,767,638 +0.14(+1.35%)
Jun 27, 2005 10.09 10.26 10.08 10.24 1,630,160 +0.12(+1.23%)
Jun 24, 2005 10.19 10.30 10.07 10.12 1,684,638 -0.07(-0.72%)
Jun 23, 2005 10.25 10.34 10.13 10.19 1,712,499 -0.21(-1.99%)
Jun 22, 2005 10.39 10.47 10.30 10.40 908,497 +0.03(+0.24%)
Jun 21, 2005 10.39 10.44 10.28 10.37 661,194 -0.00(-0.03%)
Jun 20, 2005 10.41 10.43 10.31 10.37 1,461,537 -0.04(-0.35%)
Jun 17, 2005 10.30 10.44 10.23 10.41 2,852,266 +0.15(+1.47%)
Jun 16, 2005 10.04 10.26 10.02 10.26 1,263,929 +0.21(+2.06%)
Jun 15, 2005 10.02 10.06 9.889 10.05 1,120,982 +0.07(+0.74%)
Jun 14, 2005 9.950 10.00 9.941 9.979 1,551,975 +0.03(+0.27%)
Jun 13, 2005 9.914 10.07 9.823 9.952 1,094,603 +0.06(+0.64%)
Jun 10, 2005 9.995 9.997 9.859 9.889 1,034,323 -0.09(-0.87%)
Jun 09, 2005 9.959 10.02 9.886 9.976 1,437,298 -0.01(-0.07%)
Jun 08, 2005 10.18 10.18 9.958 9.983 1,532,638 -0.19(-1.84%)
Jun 07, 2005 10.30 10.37 10.16 10.17 1,161,728 -0.11(-1.10%)
Jun 06, 2005 10.25 10.31 10.24 10.28 774,077 +0.03(+0.32%)
Jun 03, 2005 10.33 10.35 10.24 10.25 1,117,259 -0.06(-0.56%)
Jun 02, 2005 10.37 10.41 10.29 10.31 1,207,611 -0.08(-0.76%)
Jun 01, 2005 10.28 10.43 10.26 10.39 1,336,231 +0.11(+1.03%)
May 31, 2005 10.42 10.44 10.17 10.28 1,854,623 -0.17(-1.65%)
May 27, 2005 10.52 10.52 10.32 10.45 1,576,497 -0.17(-1.61%)
May 26, 2005 10.54 10.72 10.53 10.62 1,786,044 +0.12(+1.13%)
May 25, 2005 10.65 10.65 10.42 10.51 1,038,710 -0.15(-1.45%)
May 24, 2005 10.45 10.69 10.39 10.66 2,776,975 +0.24(+2.33%)
May 23, 2005 10.39 10.52 10.39 10.42 1,153,918 -0.01(-0.12%)
May 20, 2005 10.37 10.47 10.34 10.43 1,525,240 +0.02(+0.17%)
May 19, 2005 10.28 10.43 10.28 10.41 1,164,589 +0.10(+0.94%)
May 18, 2005 10.04 10.33 10.03 10.32 2,194,222 +0.30(+2.96%)
May 17, 2005 9.911 10.02 9.846 10.02 1,243,588 +0.05(+0.54%)
May 16, 2005 9.776 9.981 9.761 9.965 1,365,191 +0.18(+1.86%)
May 13, 2005 9.898 9.981 9.675 9.783 1,884,525 -0.11(-1.11%)
May 12, 2005 9.918 9.958 9.815 9.893 2,255,569 -0.05(-0.49%)
May 11, 2005 9.871 9.961 9.814 9.941 2,180,784 +0.09(+0.91%)
May 10, 2005 9.844 9.904 9.787 9.851 2,278,443 -0.08(-0.80%)
May 09, 2005 9.904 9.936 9.817 9.931 1,281,506 +0.01(+0.11%)
May 06, 2005 9.904 9.976 9.891 9.920 1,918,793 +0.02(+0.18%)
May 05, 2005 9.776 9.927 9.738 9.902 2,618,258 +0.11(+1.08%)
May 04, 2005 9.513 9.830 9.431 9.796 4,245,894 +0.31(+3.32%)
May 03, 2005 9.407 9.533 9.407 9.481 1,760,168 +0.05(+0.57%)
May 02, 2005 9.249 9.483 9.249 9.427 2,213,358 +0.15(+1.59%)
Apr 29, 2005 9.157 9.290 9.146 9.280 2,108,780 +0.15(+1.59%)
Apr 28, 2005 9.130 9.278 9.051 9.134 2,804,378 -0.01(-0.06%)
Apr 27, 2005 8.724 9.146 8.682 9.139 5,280,776 +0.63(+7.44%)
Apr 26, 2005 8.589 8.652 8.506 8.506 1,812,930 -0.13(-1.46%)
Apr 25, 2005 8.621 8.699 8.562 8.632 2,016,468 +0.05(+0.57%)
Apr 22, 2005 8.767 8.850 8.533 8.584 1,637,041 -0.22(-2.55%)
Apr 21, 2005 8.735 8.864 8.735 8.808 2,085,356 +0.14(+1.60%)
Apr 20, 2005 8.843 8.843 8.657 8.670 1,567,256 -0.14(-1.61%)
Apr 19, 2005 8.675 8.843 8.657 8.812 2,136,160 +0.14(+1.58%)
Apr 18, 2005 8.591 8.753 8.486 8.675 2,137,645 +0.07(+0.84%)
Apr 15, 2005 8.661 8.785 8.562 8.603 1,924,812 -0.04(-0.44%)
Apr 14, 2005 8.771 8.771 8.542 8.641 2,657,619 -0.10(-1.16%)
Apr 13, 2005 8.936 8.945 8.673 8.743 2,225,839 -0.23(-2.56%)
Apr 12, 2005 8.826 9.010 8.816 8.972 2,482,114 +0.12(+1.38%)
Apr 11, 2005 8.950 9.021 8.776 8.850 2,459,177 -0.07(-0.83%)
Apr 08, 2005 9.084 9.159 8.896 8.923 2,394,473 -0.22(-2.36%)
Apr 07, 2005 9.172 9.184 9.060 9.139 1,204,183 -0.00(-0.04%)
Apr 06, 2005 9.253 9.285 9.143 9.143 1,061,700 -0.07(-0.72%)
Apr 05, 2005 9.172 9.254 9.166 9.209 1,664,689 +0.04(+0.45%)
Apr 04, 2005 9.188 9.260 9.035 9.168 1,524,442 -0.04(-0.47%)
Apr 01, 2005 9.341 9.441 9.123 9.211 1,640,375 -0.06(-0.60%)
Mar 31, 2005 9.398 9.400 9.238 9.267 864,312 -0.10(-1.06%)
Mar 30, 2005 9.199 9.366 9.182 9.366 1,239,677 +0.18(+1.92%)
Mar 29, 2005 9.316 9.359 9.112 9.190 1,397,634 -0.11(-1.20%)
Mar 28, 2005 9.355 9.450 9.301 9.301 1,052,406 -0.05(-0.54%)
Mar 24, 2005 9.226 9.441 9.181 9.351 1,423,778 +0.12(+1.29%)
Mar 23, 2005 9.350 9.359 9.155 9.233 1,330,540 -0.11(-1.16%)
Mar 22, 2005 9.454 9.490 9.307 9.341 1,333,595 -0.09(-0.92%)
Mar 21, 2005 9.468 9.517 9.348 9.427 1,440,665 -0.06(-0.59%)
Mar 18, 2005 9.576 9.646 9.441 9.483 1,566,163 -0.09(-0.94%)
Mar 17, 2005 9.495 9.663 9.461 9.573 996,302 +0.07(+0.72%)
Mar 16, 2005 9.630 9.718 9.449 9.504 1,007,548 -0.16(-1.66%)
Mar 15, 2005 9.774 9.817 9.628 9.664 876,357 -0.09(-0.90%)
Mar 14, 2005 9.763 9.828 9.693 9.752 1,366,589 +0.04(+0.37%)
Mar 11, 2005 9.761 9.873 9.650 9.717 1,088,105 -0.01(-0.13%)
Mar 10, 2005 9.927 9.927 9.630 9.729 987,355 -0.13(-1.37%)
Mar 09, 2005 9.934 9.972 9.756 9.864 1,206,485 -0.04(-0.44%)
Mar 08, 2005 9.979 10.05 9.893 9.907 1,520,416 -0.06(-0.56%)
Mar 07, 2005 9.797 9.963 9.715 9.963 1,180,417 +0.21(+2.10%)
Mar 04, 2005 9.781 9.839 9.697 9.758 1,168,442 +0.06(+0.59%)
Mar 03, 2005 9.886 9.891 9.645 9.700 1,324,696 -0.13(-1.37%)
Mar 02, 2005 9.882 9.979 9.769 9.835 1,455,776 -0.06(-0.62%)
Mar 01, 2005 9.882 9.952 9.833 9.896 1,280,486 +0.04(+0.42%)
Feb 28, 2005 9.878 9.967 9.783 9.855 1,555,133 -0.00(-0.04%)
Feb 25, 2005 9.758 9.873 9.697 9.859 1,077,996 +0.11(+1.09%)
Feb 24, 2005 9.479 9.752 9.443 9.752 1,332,472 +0.22(+2.30%)
Feb 23, 2005 9.422 9.589 9.387 9.533 1,381,172 +0.19(+2.02%)
Feb 22, 2005 9.479 9.517 9.316 9.344 1,881,078 -0.18(-1.91%)
Feb 18, 2005 9.659 9.752 9.503 9.526 1,399,842 -0.11(-1.12%)
Feb 17, 2005 9.727 9.778 9.567 9.634 1,154,730 -0.08(-0.87%)
Feb 16, 2005 9.600 9.774 9.549 9.718 1,833,170 +0.10(+1.08%)
Feb 15, 2005 9.418 9.676 9.387 9.614 1,660,732 +0.25(+2.67%)
Feb 14, 2005 9.405 9.447 9.296 9.364 952,676 -0.05(-0.53%)
Feb 11, 2005 9.202 9.476 9.177 9.414 1,492,343 +0.21(+2.23%)
Feb 10, 2005 9.357 9.431 9.159 9.209 2,669,096 -0.14(-1.50%)
Feb 09, 2005 9.621 9.677 9.199 9.350 3,150,896 -0.25(-2.59%)
Feb 08, 2005 9.407 9.625 9.402 9.598 3,785,736 +0.19(+1.99%)
Feb 07, 2005 9.262 9.411 9.233 9.411 2,429,772 +0.17(+1.85%)
Feb 04, 2005 9.217 9.283 9.172 9.240 1,139,444 +0.01(+0.14%)
Feb 03, 2005 9.312 9.341 9.177 9.227 1,375,292 -0.06(-0.70%)
Feb 02, 2005 9.289 9.346 9.244 9.292 1,574,459 -0.01(-0.06%)
Feb 01, 2005 9.276 9.339 9.222 9.298 1,672,921 +0.04(+0.39%)
Jan 31, 2005 9.211 9.285 9.137 9.262 1,909,531 +0.13(+1.46%)
Jan 28, 2005 9.271 9.271 9.067 9.128 2,434,035 -0.11(-1.15%)
Jan 27, 2005 9.280 9.360 9.161 9.235 1,365,491 -0.08(-0.85%)
Jan 26, 2005 9.342 9.360 9.222 9.314 1,194,699 +0.05(+0.52%)
Jan 25, 2005 9.206 9.425 9.181 9.265 1,154,947 +0.09(+0.94%)
Jan 24, 2005 9.260 9.360 9.173 9.179 968,963 -0.07(-0.72%)
Jan 21, 2005 9.283 9.405 9.220 9.245 1,417,550 -0.03(-0.37%)
Jan 20, 2005 9.317 9.467 9.258 9.280 1,213,656 -0.05(-0.56%)
Jan 19, 2005 9.423 9.490 9.283 9.332 1,390,497 -0.07(-0.75%)
Jan 18, 2005 9.337 9.432 9.274 9.402 1,483,944 +0.05(+0.52%)
Jan 14, 2005 9.357 9.414 9.263 9.353 2,410,430 -0.01(-0.10%)
Jan 13, 2005 9.569 9.585 9.355 9.362 2,710,231 -0.24(-2.55%)
Jan 12, 2005 9.909 9.916 9.542 9.607 2,769,668 -0.32(-3.24%)
Jan 11, 2005 9.896 9.970 9.893 9.929 1,455,053 -0.02(-0.18%)
Jan 10, 2005 9.761 10.02 9.756 9.947 1,996,269 +0.16(+1.65%)
Jan 07, 2005 9.963 10.03 9.785 9.785 1,651,688 -0.13(-1.34%)
Jan 06, 2005 9.920 10.09 9.911 9.918 2,179,322 -0.00(-0.02%)
Jan 05, 2005 9.799 10.04 9.799 9.920 2,146,061 +0.09(+0.90%)
Jan 04, 2005 9.967 10.02 9.794 9.832 2,340,085 -0.04(-0.44%)
Jan 03, 2005 10.08 10.09 9.819 9.875 2,728,900 -0.11(-1.10%)
Dec 31, 2004 10.07 10.07 9.959 9.984 870,793 -0.12(-1.23%)
Dec 30, 2004 10.07 10.14 10.07 10.11 1,237,794 +0.00(+0.00%)
Dec 29, 2004 10.02 10.14 10.01 10.11 1,509,431 -0.03(-0.28%)
Dec 28, 2004 9.974 10.14 9.918 10.14 1,377,366 +0.23(+2.36%)
Dec 27, 2004 10.02 10.05 9.824 9.904 1,605,073 -0.10(-1.01%)
Dec 23, 2004 9.972 10.07 9.963 10.00 1,068,473 -0.01(-0.07%)
Dec 22, 2004 9.968 10.05 9.895 10.01 988,678 +0.08(+0.80%)
Dec 21, 2004 9.828 10.04 9.828 9.932 1,642,052 +0.10(+1.06%)
Dec 20, 2004 9.857 9.880 9.756 9.828 1,137,425 +0.04(+0.39%)
Dec 17, 2004 9.841 9.891 9.770 9.790 1,433,528 +0.05(+0.54%)
Dec 16, 2004 9.806 9.826 9.681 9.738 961,709 -0.07(-0.70%)
Dec 15, 2004 9.862 9.891 9.717 9.806 983,396 -0.09(-0.87%)
Dec 14, 2004 9.679 9.898 9.664 9.893 1,280,333 +0.19(+1.96%)
Dec 13, 2004 9.567 9.704 9.549 9.702 740,675 +0.13(+1.41%)
Dec 10, 2004 9.713 9.713 9.504 9.567 873,573 -0.17(-1.74%)
Dec 09, 2004 9.783 9.810 9.627 9.736 1,081,263 -0.06(-0.57%)
Dec 08, 2004 9.598 9.855 9.540 9.792 1,111,290 +0.25(+2.62%)
Dec 07, 2004 9.735 9.830 9.537 9.542 1,158,555 -0.20(-2.07%)
Dec 06, 2004 9.824 9.929 9.740 9.744 1,325,096 -0.07(-0.71%)
Dec 03, 2004 9.652 9.867 9.603 9.814 2,213,128 +0.12(+1.26%)
Dec 02, 2004 9.801 9.812 9.639 9.691 1,371,527 -0.11(-1.10%)
Dec 01, 2004 9.588 9.900 9.574 9.799 2,006,550 +0.13(+1.38%)
Nov 30, 2004 9.549 9.675 9.492 9.666 1,433,528 +0.10(+1.01%)
Nov 29, 2004 9.506 9.594 9.468 9.569 1,171,901 +0.07(+0.76%)
Nov 26, 2004 9.607 9.619 9.494 9.497 363,108 -0.10(-1.03%)
Nov 24, 2004 9.539 9.645 9.519 9.596 1,074,868 +0.11(+1.12%)
Nov 23, 2004 9.405 9.506 9.316 9.490 1,211,103 +0.03(+0.36%)
Nov 22, 2004 9.299 9.481 9.262 9.456 1,610,078 +0.15(+1.58%)
Nov 19, 2004 9.432 9.461 9.231 9.308 1,357,070 -0.11(-1.20%)
Nov 18, 2004 9.407 9.472 9.382 9.422 986,732 -0.00(-0.02%)
Nov 17, 2004 9.226 9.544 9.226 9.423 1,293,679 +0.15(+1.67%)
Nov 16, 2004 9.324 9.371 9.217 9.269 2,040,192 -0.10(-1.02%)
Nov 15, 2004 9.531 9.556 9.292 9.364 2,646,578 -0.44(-4.44%)
Nov 12, 2004 9.796 9.799 9.627 9.799 1,742,421 -0.10(-1.02%)
Nov 11, 2004 9.810 9.936 9.756 9.900 1,414,344 +0.10(+1.06%)
Nov 10, 2004 9.821 9.864 9.740 9.796 1,502,758 -0.02(-0.20%)
Nov 09, 2004 9.891 9.891 9.745 9.815 1,699,604 -0.04(-0.46%)
Nov 08, 2004 9.889 9.891 9.761 9.860 1,456,327 -0.01(-0.05%)
Nov 05, 2004 9.801 9.958 9.790 9.866 1,596,454 +0.10(+0.99%)
Nov 04, 2004 9.639 9.814 9.619 9.769 2,330,179 +0.15(+1.55%)
Nov 03, 2004 9.467 9.623 9.467 9.619 1,826,108 +0.20(+2.16%)
Nov 02, 2004 9.407 9.560 9.330 9.416 3,011,911 -0.20(-2.06%)
Nov 01, 2004 9.639 9.772 9.542 9.614 1,786,350 -0.09(-0.89%)
Oct 29, 2004 9.578 9.761 9.490 9.700 1,649,558 +0.06(+0.63%)
Oct 28, 2004 9.630 9.688 9.521 9.639 1,461,887 -0.04(-0.45%)
Oct 27, 2004 9.720 9.756 9.432 9.682 2,648,524 -0.05(-0.48%)
Oct 26, 2004 9.402 9.754 9.396 9.729 3,031,373 +0.32(+3.36%)
Oct 25, 2004 9.339 9.438 9.222 9.413 1,652,617 +0.10(+1.04%)
Oct 22, 2004 9.330 9.553 9.292 9.316 2,676,884 -0.08(-0.90%)
Oct 21, 2004 8.972 9.497 8.956 9.400 3,896,328 +0.33(+3.63%)
Oct 20, 2004 8.709 9.084 8.702 9.071 7,651,417 +0.68(+8.08%)
Oct 19, 2004 8.625 8.643 8.319 8.393 1,843,346 -0.25(-2.89%)
Oct 18, 2004 8.499 8.686 8.467 8.643 1,334,271 +0.14(+1.61%)
Oct 15, 2004 8.292 8.575 8.290 8.506 1,778,843 +0.21(+2.54%)
Oct 14, 2004 8.292 8.424 8.290 8.296 988,122 +0.03(+0.41%)
Oct 13, 2004 8.299 8.424 8.195 8.262 1,270,046 -0.09(-1.06%)
Oct 12, 2004 8.400 8.402 8.256 8.350 1,099,613 -0.06(-0.71%)
Oct 11, 2004 8.450 8.486 8.380 8.409 788,774 -0.01(-0.15%)
Oct 08, 2004 8.416 8.488 8.368 8.422 1,113,236 +0.02(+0.19%)
Oct 07, 2004 8.512 8.551 8.397 8.406 865,232 -0.14(-1.62%)
Oct 06, 2004 8.600 8.630 8.524 8.544 1,628,984 -0.05(-0.54%)
Oct 05, 2004 8.528 8.677 8.513 8.591 1,865,311 +0.08(+0.93%)
Oct 04, 2004 8.537 8.647 8.490 8.512 1,160,224 -0.05(-0.63%)
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.