C. H. Robinson Worldwide (NQ: CHRW)
57.72 USD  +0.04 (+0.07%)
Streaming Delayed Price  /  Updated: 9:53 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.40 57.56 57.00 57.02 1,993,365 -0.17(-0.30%)
Feb 27, 2013 55.98 57.57 55.98 57.19 2,017,755 +1.21(+2.16%)
Feb 26, 2013 56.92 57.24 55.80 55.98 2,095,106 -1.99(-3.43%)
Feb 22, 2013 57.83 58.21 57.71 57.97 986,785 +0.45(+0.78%)
Feb 21, 2013 58.25 58.31 57.46 57.52 1,777,798 -0.95(-1.62%)
Feb 20, 2013 58.40 58.90 58.20 58.47 1,875,132 +0.10(+0.17%)
Feb 19, 2013 57.95 58.51 57.43 58.37 1,932,114 +0.59(+1.02%)
Feb 15, 2013 57.80 58.31 57.59 57.78 2,303,976 -0.30(-0.52%)
Feb 14, 2013 58.64 58.78 57.92 58.08 1,947,192 -0.73(-1.24%)
Feb 13, 2013 59.27 59.35 58.45 58.81 2,011,364 -0.32(-0.54%)
Feb 12, 2013 59.54 59.56 58.94 59.13 1,537,972 -0.21(-0.35%)
Feb 11, 2013 59.70 59.90 59.19 59.34 1,939,307 -0.38(-0.64%)
Feb 08, 2013 59.36 59.98 59.13 59.72 2,604,133 -0.21(-0.35%)
Feb 07, 2013 60.07 60.50 58.75 59.93 4,152,696 -0.57(-0.94%)
Feb 06, 2013 61.56 61.97 60.01 60.50 6,424,309 -5.53(-8.37%)
Feb 04, 2013 65.51 66.93 65.51 66.03 1,390,771 -0.86(-1.29%)
Feb 01, 2013 66.75 67.11 65.99 66.89 1,352,378 +0.74(+1.12%)
Jan 31, 2013 66.78 67.08 65.00 66.15 2,546,175 -0.99(-1.47%)
Jan 30, 2013 67.68 67.84 66.78 67.14 1,034,152 -0.78(-1.15%)
Jan 29, 2013 67.48 67.93 67.13 67.92 921,645 +0.41(+0.61%)
Jan 28, 2013 67.53 67.83 66.90 67.51 1,657,923 +0.32(+0.48%)
Jan 25, 2013 67.28 67.49 66.58 67.19 733,294 -0.02(-0.03%)
Jan 24, 2013 66.35 67.85 66.12 67.21 1,637,390 +1.46(+2.22%)
Jan 23, 2013 66.05 66.49 65.65 65.75 773,916 -0.32(-0.48%)
Jan 22, 2013 65.35 66.29 65.25 66.07 911,936 +0.56(+0.85%)
Jan 18, 2013 64.80 65.56 64.63 65.51 1,172,339 +0.63(+0.97%)
Jan 17, 2013 64.87 64.94 64.24 64.88 871,661 +0.15(+0.23%)
Jan 16, 2013 65.27 65.27 64.05 64.73 1,596,196 -0.62(-0.95%)
Jan 15, 2013 65.03 65.53 64.51 65.35 999,513 +0.55(+0.85%)
Jan 14, 2013 64.56 64.99 64.26 64.80 1,166,954 +0.26(+0.40%)
Jan 12, 2013 64.40 64.64 64.28 64.54 866,384 +0.00(+0.00%)
Jan 11, 2013 64.40 64.64 64.28 64.54 866,384 +0.16(+0.25%)
Jan 10, 2013 64.59 64.87 64.04 64.38 1,330,392 +0.17(+0.26%)
Jan 09, 2013 63.19 64.26 63.01 64.21 1,788,031 +1.00(+1.58%)
Jan 08, 2013 62.81 63.30 61.81 63.21 1,734,200 +0.06(+0.10%)
Jan 07, 2013 62.51 63.45 62.50 63.15 1,077,444 +0.11(+0.17%)
Jan 04, 2013 62.15 63.54 62.07 63.04 1,273,570 +0.70(+1.12%)
Jan 03, 2013 62.54 63.16 61.93 62.34 2,893,034 -0.82(-1.30%)
Jan 02, 2013 63.87 63.89 61.65 63.16 3,084,290 -0.06(-0.09%)
Dec 31, 2012 62.18 63.25 62.06 63.22 724,755 +1.07(+1.72%)
Dec 28, 2012 62.34 62.85 62.15 62.15 651,107 -0.65(-1.04%)
Dec 27, 2012 62.95 63.12 62.33 62.80 786,664 -0.19(-0.30%)
Dec 26, 2012 63.54 63.88 62.99 62.99 524,415 -0.33(-0.52%)
Dec 24, 2012 63.25 63.80 63.18 63.32 358,535 -0.28(-0.44%)
Dec 21, 2012 63.01 63.98 62.81 63.60 2,277,758 -0.16(-0.25%)
Dec 20, 2012 63.53 63.96 63.33 63.76 1,039,413 +0.13(+0.20%)
Dec 19, 2012 63.72 64.14 63.39 63.63 987,340 +0.08(+0.13%)
Dec 18, 2012 62.44 63.93 62.28 63.55 1,473,282 +1.36(+2.19%)
Dec 17, 2012 61.78 62.19 61.61 62.19 814,549 +0.67(+1.09%)
Dec 14, 2012 61.73 61.96 61.40 61.52 886,776 -0.12(-0.19%)
Dec 13, 2012 61.63 62.39 61.27 61.64 605,463 -0.27(-0.44%)
Dec 12, 2012 62.57 62.65 61.71 61.91 877,204 -0.35(-0.56%)
Dec 11, 2012 62.47 62.81 61.96 62.26 1,429,090 +0.32(+0.52%)
Dec 10, 2012 60.76 62.05 60.72 61.94 1,139,589 +1.34(+2.21%)
Dec 07, 2012 60.78 60.97 60.14 60.60 783,347 -0.04(-0.07%)
Dec 06, 2012 61.64 61.95 60.42 60.64 969,265 -1.27(-2.05%)
Dec 05, 2012 61.08 62.10 61.06 61.91 869,909 +0.89(+1.46%)
Dec 04, 2012 60.98 61.52 60.75 61.02 797,526 -0.72(-1.17%)
Nov 30, 2012 62.22 62.37 61.46 61.74 1,357,365 -0.23(-0.37%)
Nov 29, 2012 61.98 62.57 61.66 61.97 1,228,272 +0.24(+0.39%)
Nov 28, 2012 60.56 61.91 60.41 61.73 1,114,107 +0.90(+1.48%)
Nov 27, 2012 61.33 61.77 60.73 60.83 956,997 -0.65(-1.06%)
Nov 26, 2012 60.79 61.48 60.75 61.48 701,985 +0.50(+0.82%)
Nov 24, 2012 60.14 60.99 59.96 60.98 323,543 +0.00(+0.00%)
Nov 23, 2012 60.14 60.99 59.96 60.98 387,001 +0.76(+1.26%)
Nov 21, 2012 60.09 60.41 59.97 60.22 508,664 +0.15(+0.25%)
Nov 20, 2012 59.58 60.11 59.52 60.07 628,408 +0.26(+0.43%)
Nov 19, 2012 59.91 60.18 59.28 59.81 1,080,679 +0.65(+1.10%)
Nov 16, 2012 59.49 59.79 58.63 59.16 1,065,172 -0.37(-0.62%)
Nov 15, 2012 59.91 60.05 59.34 59.53 1,007,085 -0.34(-0.57%)
Nov 14, 2012 61.53 61.56 59.68 59.87 1,457,270 -1.52(-2.48%)
Nov 13, 2012 61.29 62.42 61.24 61.39 1,224,439 +0.01(+0.02%)
Nov 12, 2012 61.48 61.76 61.14 61.38 624,603 -0.10(-0.16%)
Nov 09, 2012 61.49 62.19 61.06 61.48 1,199,612 -0.02(-0.03%)
Nov 08, 2012 61.97 62.48 61.12 61.50 918,559 -0.72(-1.16%)
Nov 07, 2012 62.05 62.56 61.85 62.22 1,395,605 -0.70(-1.11%)
Nov 06, 2012 62.20 63.49 62.11 62.92 1,318,226 +0.89(+1.43%)
Nov 05, 2012 61.58 62.15 61.15 62.03 809,587 +0.55(+0.89%)
Nov 02, 2012 62.05 62.05 61.37 61.48 996,887 -0.09(-0.15%)
Nov 01, 2012 60.42 61.86 59.97 61.57 1,522,389 +1.26(+2.09%)
Oct 31, 2012 59.65 61.14 57.97 60.31 1,512,006 +0.90(+1.51%)
Oct 26, 2012 59.41 59.41 59.41 0 +0.31(+0.52%)
Oct 25, 2012 57.55 59.36 57.55 59.10 1,836,975 +1.55(+2.69%)
Oct 24, 2012 58.99 59.80 57.16 57.55 4,022,902 -3.43(-5.62%)
Oct 23, 2012 60.88 61.29 59.59 60.98 1,869,557 +0.26(+0.42%)
Oct 19, 2012 61.51 61.58 60.37 60.72 1,490,123 -0.68(-1.10%)
Oct 18, 2012 61.48 61.68 61.00 61.40 935,621 -0.29(-0.47%)
Oct 17, 2012 63.00 63.16 61.33 61.69 1,653,995 +0.79(+1.30%)
Oct 16, 2012 60.91 61.50 60.41 60.90 1,031,000 +0.54(+0.90%)
Oct 15, 2012 60.14 60.53 59.72 60.36 768,742 +0.42(+0.70%)
Oct 12, 2012 59.51 60.91 59.49 59.94 1,574,699 +1.04(+1.77%)
Oct 11, 2012 59.49 59.65 58.86 58.90 726,320 -0.10(-0.17%)
Oct 10, 2012 59.50 59.95 58.83 59.00 1,152,607 -0.37(-0.62%)
Oct 09, 2012 59.77 60.44 59.11 59.37 1,141,778 -0.62(-1.03%)
Oct 08, 2012 60.58 60.84 59.94 59.99 975,694 -0.32(-0.53%)
Oct 06, 2012 60.15 61.02 60.06 60.31 998,675 +0.00(+0.00%)
Oct 05, 2012 60.15 61.02 60.06 60.31 998,675 +0.41(+0.68%)
Oct 04, 2012 59.86 60.29 59.33 59.90 958,808 +0.04(+0.06%)
Oct 03, 2012 58.85 59.89 58.85 59.87 1,408,721 +1.27(+2.16%)
Oct 02, 2012 59.17 59.33 58.20 58.60 1,184,605 -0.50(-0.85%)
Oct 01, 2012 58.90 60.32 58.70 59.10 1,738,529 +0.52(+0.89%)
Sep 28, 2012 59.16 59.16 58.11 58.58 1,489,935 -0.69(-1.16%)
Sep 27, 2012 59.17 59.40 58.72 59.27 890,967 +0.21(+0.36%)
Sep 26, 2012 59.67 59.90 58.82 59.06 1,757,793 +0.02(+0.03%)
Sep 25, 2012 59.14 60.94 58.99 59.04 3,297,992 +0.47(+0.81%)
Sep 24, 2012 57.14 58.57 57.02 58.57 1,298,046 +0.95(+1.65%)
Sep 21, 2012 57.50 57.83 57.20 57.62 2,149,063 +0.07(+0.12%)
Sep 20, 2012 57.22 58.00 56.80 57.55 2,281,889 +0.15(+0.26%)
Sep 19, 2012 56.70 57.48 56.27 57.40 960,753 +0.89(+1.57%)
Sep 18, 2012 56.54 56.87 55.91 56.51 921,006 -0.23(-0.40%)
Sep 17, 2012 57.07 57.46 56.71 56.74 918,659 -0.53(-0.93%)
Sep 14, 2012 56.77 57.49 56.62 57.27 1,629,814 +0.03(+0.04%)
Sep 13, 2012 57.37 57.62 56.96 57.24 1,147,873 -0.22(-0.37%)
Sep 12, 2012 57.47 57.82 57.28 57.46 856,932 -0.01(-0.02%)
Sep 11, 2012 57.36 57.63 57.16 57.47 1,282,236 +0.13(+0.23%)
Sep 10, 2012 57.44 57.51 57.18 57.34 1,061,702 -0.11(-0.19%)
Sep 07, 2012 57.29 57.50 56.79 57.45 1,830,763 +0.39(+0.68%)
Sep 06, 2012 56.77 57.60 56.59 57.06 1,151,429 +0.69(+1.22%)
Sep 05, 2012 56.38 56.70 55.56 56.37 1,329,408 -0.26(-0.46%)
Sep 04, 2012 56.68 57.01 56.15 56.63 1,052,607 +0.02(+0.04%)
Aug 31, 2012 56.77 57.01 56.45 56.61 889,524 +0.37(+0.66%)
Aug 30, 2012 56.64 56.70 56.23 56.24 1,014,354 -0.76(-1.33%)
Aug 29, 2012 56.29 57.06 56.17 57.00 1,000,576 +0.47(+0.83%)
Aug 27, 2012 57.18 57.42 56.29 56.53 624,042 -0.63(-1.10%)
Aug 24, 2012 56.79 57.34 56.64 57.16 785,550 +0.35(+0.62%)
Aug 23, 2012 57.25 57.25 56.64 56.81 796,880 -0.45(-0.79%)
Aug 22, 2012 57.32 57.47 56.76 57.26 918,527 -0.15(-0.26%)
Aug 21, 2012 57.40 57.83 57.24 57.41 1,740,187 -0.03(-0.05%)
Aug 20, 2012 57.01 57.60 56.75 57.44 1,089,220 +0.40(+0.70%)
Aug 17, 2012 56.92 57.08 56.38 57.04 1,344,216 +0.37(+0.65%)
Aug 16, 2012 56.13 57.20 55.80 56.67 1,620,804 +0.77(+1.38%)
Aug 15, 2012 55.05 55.94 55.02 55.90 772,930 +0.68(+1.23%)
Aug 14, 2012 54.90 55.51 54.57 55.22 1,327,741 +0.61(+1.12%)
Aug 13, 2012 54.07 54.78 54.03 54.61 1,029,495 +0.38(+0.70%)
Aug 11, 2012 53.76 54.34 53.60 54.23 687,905 +0.00(+0.00%)
Aug 10, 2012 53.76 54.34 53.60 54.23 687,905 +0.43(+0.80%)
Aug 09, 2012 53.91 54.02 53.66 53.80 992,568 -0.10(-0.19%)
Aug 08, 2012 53.50 54.03 53.23 53.90 1,359,925 +0.16(+0.30%)
Aug 07, 2012 54.00 54.11 53.66 53.74 1,084,680 +0.11(+0.21%)
Aug 06, 2012 54.01 54.04 53.54 53.63 1,050,836 +0.03(+0.06%)
Aug 03, 2012 54.07 54.27 53.54 53.60 1,459,631 +0.46(+0.87%)
Aug 02, 2012 52.73 53.25 51.97 53.14 1,429,112 +0.29(+0.55%)
Aug 01, 2012 52.98 53.19 51.92 52.85 1,288,898 +0.00(+0.00%)
Jul 31, 2012 52.96 53.43 52.80 52.85 1,016,841 -0.40(-0.75%)
Jul 30, 2012 53.20 53.66 53.07 53.25 1,171,298 -0.10(-0.19%)
Jul 27, 2012 52.73 53.66 52.73 53.35 1,735,192 +1.11(+2.12%)
Jul 26, 2012 52.91 53.56 51.81 52.24 2,146,517 +0.01(+0.02%)
Jul 25, 2012 54.01 54.19 50.81 52.23 6,557,567 -4.02(-7.15%)
Jul 24, 2012 56.29 56.58 55.61 56.25 1,415,229 -0.33(-0.58%)
Jul 23, 2012 55.97 56.69 55.50 56.58 1,350,788 -0.38(-0.67%)
Jul 20, 2012 59.49 59.49 56.86 56.96 2,106,777 -2.57(-4.32%)
Jul 19, 2012 59.39 59.81 59.05 59.53 856,168 +0.29(+0.49%)
Jul 18, 2012 57.86 59.45 57.84 59.24 1,334,480 +1.29(+2.23%)
Jul 17, 2012 57.95 57.99 56.83 57.95 1,556,039 -0.97(-1.65%)
Jul 16, 2012 60.17 60.28 58.85 58.92 1,058,918 -1.38(-2.29%)
Jul 14, 2012 59.11 60.48 59.11 60.30 1,565,521 +0.00(+0.00%)
Jul 13, 2012 59.11 60.48 59.11 60.30 1,565,221 +1.35(+2.29%)
Jul 12, 2012 59.18 59.43 58.50 58.95 883,104 -0.65(-1.09%)
Jul 11, 2012 59.85 60.22 58.99 59.60 891,097 -0.31(-0.52%)
Jul 10, 2012 60.75 60.94 59.71 59.91 1,027,672 -0.33(-0.55%)
Jul 09, 2012 60.46 61.10 60.19 60.24 948,181 -0.27(-0.45%)
Jul 06, 2012 61.17 61.58 60.09 60.51 938,876 -0.93(-1.51%)
Jul 05, 2012 61.97 61.97 61.19 61.44 1,183,457 -0.42(-0.68%)
Jul 03, 2012 61.51 61.96 60.35 61.86 1,644,285 +1.01(+1.66%)
Jul 02, 2012 58.78 61.25 58.01 60.85 2,851,183 +2.32(+3.96%)
Jun 30, 2012 57.54 58.62 57.43 58.53 967,355 +0.00(+0.00%)
Jun 29, 2012 57.54 58.62 57.43 58.53 979,001 +1.87(+3.30%)
Jun 28, 2012 56.40 56.89 56.02 56.66 1,032,567 -0.18(-0.32%)
Jun 27, 2012 56.48 56.97 56.25 56.84 956,220 +0.58(+1.03%)
Jun 26, 2012 56.54 56.65 55.35 56.26 1,365,420 -0.08(-0.14%)
Jun 25, 2012 56.80 57.05 56.01 56.34 1,022,944 -1.03(-1.80%)
Jun 22, 2012 57.57 57.69 56.71 57.37 1,231,784 -0.46(-0.80%)
Jun 21, 2012 59.48 59.64 57.81 57.83 1,037,309 -1.48(-2.50%)
Jun 20, 2012 59.93 59.93 58.71 59.31 800,080 -0.50(-0.84%)
Jun 19, 2012 59.00 59.99 58.95 59.81 1,021,620 +0.80(+1.36%)
Jun 18, 2012 58.22 59.28 58.11 59.01 910,075 +0.45(+0.77%)
Jun 15, 2012 58.22 58.62 57.94 58.56 1,195,049 +0.54(+0.93%)
Jun 14, 2012 57.57 58.24 57.17 58.02 1,140,494 +0.73(+1.27%)
Jun 13, 2012 57.81 58.48 57.21 57.29 1,075,062 -0.63(-1.09%)
Jun 12, 2012 57.59 57.97 57.14 57.92 847,352 +0.47(+0.82%)
Jun 11, 2012 58.35 58.57 57.36 57.45 655,981 -0.47(-0.81%)
Jun 08, 2012 57.20 58.06 57.10 57.92 1,126,288 +0.35(+0.61%)
Jun 07, 2012 58.68 59.26 57.49 57.57 1,206,881 -0.47(-0.81%)
Jun 06, 2012 57.03 58.15 56.87 58.04 1,300,286 +1.42(+2.51%)
Jun 05, 2012 56.40 57.02 55.88 56.62 1,644,014 -0.07(-0.12%)
Jun 04, 2012 56.38 57.10 55.89 56.69 2,952,748 -0.20(-0.35%)
Jun 02, 2012 57.21 58.15 56.82 56.89 2,525,976 +0.00(+0.00%)
Jun 01, 2012 57.21 58.15 56.82 56.89 2,531,670 -1.37(-2.35%)
May 31, 2012 58.48 58.83 57.30 58.26 2,165,716 -0.82(-1.39%)
May 30, 2012 60.05 60.07 59.08 59.08 1,384,386 -1.69(-2.78%)
May 29, 2012 60.17 61.16 59.97 60.77 1,181,855 +1.08(+1.81%)
May 25, 2012 59.94 60.06 59.30 59.69 1,308,738 -0.13(-0.22%)
May 24, 2012 60.35 60.52 59.37 59.82 1,239,135 -0.50(-0.83%)
May 23, 2012 59.41 60.53 59.07 60.32 1,496,956 +0.47(+0.79%)
May 22, 2012 60.03 60.37 59.46 59.85 1,045,845 +0.07(+0.12%)
May 21, 2012 59.01 59.88 58.75 59.78 1,538,951 +0.90(+1.53%)
May 18, 2012 59.99 60.16 58.75 58.88 1,521,025 -0.76(-1.27%)
May 17, 2012 60.55 60.92 59.64 59.64 1,204,911 -0.98(-1.62%)
May 16, 2012 61.21 61.46 60.58 60.62 1,196,029 -0.15(-0.25%)
May 15, 2012 60.70 61.22 60.20 60.77 1,041,725 +0.32(+0.53%)
May 14, 2012 60.25 60.77 60.10 60.45 833,657 -0.36(-0.59%)
May 11, 2012 60.43 61.13 60.29 60.81 827,110 +0.29(+0.48%)
May 10, 2012 60.95 61.36 60.24 60.52 801,563 -0.15(-0.25%)
May 09, 2012 60.71 60.96 60.00 60.67 1,360,703 -0.65(-1.06%)
May 08, 2012 60.54 61.43 60.23 61.32 1,558,264 +0.46(+0.76%)
May 07, 2012 60.61 61.26 60.25 60.86 1,063,223 +0.24(+0.40%)
May 04, 2012 61.28 61.28 60.24 60.62 1,401,884 -0.80(-1.30%)
May 03, 2012 62.28 62.28 61.27 61.42 2,245,679 -0.88(-1.41%)
May 02, 2012 60.96 62.66 60.51 62.30 4,082,049 +1.50(+2.47%)
May 01, 2012 59.72 61.14 59.22 60.80 2,219,187 +1.06(+1.77%)
Apr 30, 2012 59.23 60.01 59.11 59.74 2,222,101 +0.72(+1.22%)
Apr 27, 2012 59.63 59.97 58.91 59.02 2,633,691 -0.21(-0.35%)
Apr 26, 2012 60.38 60.72 58.73 59.23 3,176,656 -1.68(-2.76%)
Apr 25, 2012 63.93 64.04 60.00 60.91 8,984,961 -4.92(-7.47%)
Apr 24, 2012 65.87 66.34 65.53 65.83 1,185,493 +0.30(+0.46%)
Apr 23, 2012 66.00 66.00 65.15 65.53 935,848 -0.99(-1.49%)
Apr 20, 2012 65.46 66.75 65.15 66.52 1,506,535 +0.38(+0.57%)
Apr 19, 2012 66.63 67.31 65.97 66.14 1,362,112 -0.72(-1.08%)
Apr 18, 2012 66.61 67.00 66.23 66.86 1,238,396 +0.75(+1.13%)
Apr 17, 2012 64.99 66.27 64.93 66.11 1,241,937 +1.30(+2.01%)
Apr 16, 2012 64.20 64.96 63.89 64.81 840,572 +0.68(+1.06%)
Apr 13, 2012 64.20 64.38 63.82 64.13 914,017 -0.40(-0.62%)
Apr 12, 2012 64.26 64.87 63.95 64.53 1,642,688 +0.53(+0.83%)
Apr 11, 2012 63.87 64.58 63.52 64.00 1,145,612 +0.66(+1.04%)
Apr 10, 2012 63.66 63.70 63.09 63.34 1,479,341 -0.66(-1.03%)
Apr 09, 2012 64.49 64.50 63.50 64.00 1,025,086 -1.12(-1.72%)
Apr 05, 2012 65.08 65.50 64.97 65.12 707,322 -0.40(-0.61%)
Apr 04, 2012 65.12 65.64 64.93 65.52 805,819 -0.19(-0.29%)
Apr 03, 2012 65.75 66.03 65.09 65.71 628,263 -0.20(-0.30%)
Apr 02, 2012 65.41 66.37 65.33 65.91 1,045,592 +0.42(+0.64%)
Mar 30, 2012 65.01 65.99 64.78 65.49 1,356,950 +0.73(+1.13%)
Mar 29, 2012 64.82 65.00 64.06 64.76 1,807,371 -0.35(-0.54%)
Mar 28, 2012 65.52 65.61 64.63 65.11 719,386 -0.24(-0.37%)
Mar 27, 2012 65.14 65.37 64.64 65.35 746,021 +0.16(+0.25%)
Mar 26, 2012 65.11 65.29 64.69 65.19 839,066 +0.77(+1.20%)
Mar 23, 2012 64.68 64.76 63.88 64.42 606,229 -0.08(-0.12%)
Mar 22, 2012 64.36 64.64 63.62 64.50 960,430 -0.50(-0.77%)
Mar 21, 2012 64.45 65.09 63.95 65.00 993,461 +0.50(+0.78%)
Mar 20, 2012 65.38 65.46 64.39 64.50 1,226,856 -1.12(-1.71%)
Mar 19, 2012 65.66 66.01 65.43 65.62 813,822 -0.05(-0.08%)
Mar 16, 2012 65.14 65.86 64.97 65.67 1,740,669 +0.32(+0.49%)
Mar 15, 2012 65.32 65.51 64.90 65.35 2,096,525 +0.00(+0.00%)
Mar 14, 2012 66.39 66.39 65.21 65.35 1,093,817 -1.05(-1.58%)
Mar 13, 2012 66.35 66.66 65.75 66.40 1,271,399 +0.46(+0.70%)
Mar 12, 2012 66.62 66.66 65.43 65.94 722,925 -0.41(-0.62%)
Mar 09, 2012 65.92 66.39 65.31 66.35 598,629 +0.59(+0.90%)
Mar 08, 2012 65.43 65.93 65.05 65.76 765,221 +0.70(+1.08%)
Mar 07, 2012 65.13 65.23 64.53 65.06 739,492 +0.16(+0.25%)
Mar 06, 2012 65.25 65.30 64.68 64.90 1,030,328 -0.82(-1.26%)
Mar 05, 2012 66.16 66.27 65.37 65.72 893,375 -0.50(-0.75%)
Mar 02, 2012 66.72 66.93 66.14 66.22 857,102 -0.63(-0.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here