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 (%)
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%)
Oct 01, 2004 8.424 8.587 8.373 8.566 1,607,854 +0.22(+2.67%)
Sep 30, 2004 8.319 8.370 8.265 8.343 1,054,850 -0.00(-0.02%)
Sep 29, 2004 8.136 8.344 8.107 8.344 1,567,261 +0.19(+2.36%)
Sep 28, 2004 8.175 8.177 8.100 8.152 1,235,570 -0.01(-0.13%)
Sep 27, 2004 8.174 8.242 8.112 8.163 1,141,595 -0.04(-0.54%)
Sep 24, 2004 8.053 8.263 8.008 8.207 1,215,552 +0.18(+2.25%)
Sep 23, 2004 8.039 8.120 8.012 8.026 1,245,023 -0.05(-0.67%)
Sep 22, 2004 8.245 8.245 8.015 8.080 1,332,325 -0.16(-1.94%)
Sep 21, 2004 8.219 8.272 8.165 8.240 1,214,440 +0.06(+0.79%)
Sep 20, 2004 8.150 8.217 8.082 8.175 932,794 +0.05(+0.58%)
Sep 17, 2004 8.105 8.197 8.093 8.129 1,438,255 +0.06(+0.78%)
Sep 16, 2004 8.021 8.080 7.999 8.066 847,995 +0.06(+0.76%)
Sep 15, 2004 8.028 8.082 7.987 8.005 1,173,013 -0.01(-0.09%)
Sep 14, 2004 8.066 8.080 7.960 8.012 1,684,312 -0.05(-0.67%)
Sep 13, 2004 8.031 8.091 8.022 8.066 1,099,335 +0.03(+0.31%)
Sep 10, 2004 7.994 8.040 7.913 8.040 843,824 +0.07(+0.86%)
Sep 09, 2004 7.954 8.039 7.924 7.972 857,726 +0.04(+0.50%)
Sep 08, 2004 8.012 8.042 7.895 7.933 1,163,560 -0.07(-0.90%)
Sep 07, 2004 7.832 8.005 7.805 8.005 1,498,587 +0.21(+2.68%)
Sep 03, 2004 7.850 7.877 7.769 7.796 1,084,043 -0.05(-0.64%)
Sep 02, 2004 7.697 7.875 7.681 7.846 1,053,738 +0.15(+1.96%)
Sep 01, 2004 7.611 7.801 7.598 7.695 1,181,632 +0.02(+0.28%)
Aug 31, 2004 7.553 7.674 7.553 7.674 1,113,514 +0.11(+1.45%)
Aug 30, 2004 7.663 7.828 7.553 7.564 978,391 -0.13(-1.75%)
Aug 27, 2004 7.681 7.738 7.621 7.699 782,935 +0.06(+0.78%)
Aug 26, 2004 7.665 7.816 7.625 7.639 1,188,583 -0.06(-0.82%)
Aug 25, 2004 7.625 7.740 7.585 7.702 1,120,743 +0.11(+1.44%)
Aug 24, 2004 7.634 7.674 7.541 7.593 1,259,759 +0.03(+0.45%)
Aug 23, 2004 7.650 7.755 7.512 7.559 1,282,557 -0.09(-1.20%)
Aug 20, 2004 7.603 7.675 7.501 7.650 857,726 +0.05(+0.64%)
Aug 19, 2004 7.663 7.681 7.544 7.602 1,092,106 -0.08(-1.08%)
Aug 18, 2004 7.553 7.697 7.496 7.684 1,328,432 +0.10(+1.28%)
Aug 17, 2004 7.506 7.587 7.461 7.587 1,387,931 +0.06(+0.86%)
Aug 16, 2004 7.515 7.607 7.472 7.523 1,838,620 +0.04(+0.55%)
Aug 13, 2004 7.589 7.675 7.436 7.481 1,094,052 -0.08(-1.02%)
Aug 12, 2004 7.670 7.719 7.555 7.559 1,284,504 -0.16(-2.10%)
Aug 11, 2004 7.688 7.785 7.643 7.720 1,071,810 -0.01(-0.09%)
Aug 10, 2004 7.596 7.756 7.560 7.728 1,536,122 +0.17(+2.26%)
Aug 09, 2004 7.666 7.839 7.416 7.557 2,813,397 +0.14(+1.94%)
Aug 06, 2004 7.686 7.697 7.398 7.413 2,677,718 -0.29(-3.78%)
Aug 05, 2004 7.929 7.929 7.704 7.704 1,454,659 -0.22(-2.84%)
Aug 04, 2004 7.947 7.994 7.861 7.929 1,122,411 +0.01(+0.14%)
Aug 03, 2004 7.931 8.053 7.913 7.918 1,230,565 -0.04(-0.45%)
Aug 02, 2004 7.841 7.987 7.814 7.954 1,585,611 +0.09(+1.14%)
Jul 30, 2004 7.888 7.931 7.740 7.864 980,615 -0.05(-0.64%)
Jul 29, 2004 7.819 7.956 7.760 7.915 1,399,330 +0.13(+1.73%)
Jul 28, 2004 7.742 7.832 7.665 7.780 1,913,132 +0.00(+0.02%)
Jul 27, 2004 7.884 7.913 7.668 7.778 1,665,684 -0.06(-0.83%)
Jul 26, 2004 7.884 8.021 7.823 7.843 1,251,418 -0.05(-0.68%)
Jul 23, 2004 7.958 8.026 7.877 7.897 1,004,804 -0.08(-1.04%)
Jul 22, 2004 8.021 8.031 7.913 7.979 2,028,515 -0.03(-0.34%)
Jul 21, 2004 8.249 8.294 7.855 8.006 4,883,339 -0.38(-4.52%)
Jul 20, 2004 8.245 8.389 8.236 8.386 1,281,445 +0.15(+1.77%)
Jul 19, 2004 8.215 8.274 8.183 8.240 1,360,406 +0.09(+1.06%)
Jul 16, 2004 8.271 8.299 8.154 8.154 1,082,097 -0.12(-1.41%)
Jul 15, 2004 8.130 8.344 8.102 8.271 1,054,850 +0.12(+1.50%)
Jul 14, 2004 8.120 8.226 8.098 8.148 853,833 -0.02(-0.24%)
Jul 13, 2004 8.125 8.179 8.075 8.168 1,246,413 +0.05(+0.62%)
Jul 12, 2004 8.114 8.190 7.985 8.118 1,364,020 -0.01(-0.07%)
Jul 09, 2004 8.006 8.150 8.006 8.123 965,602 +0.08(+1.03%)
Jul 08, 2004 8.272 8.272 8.022 8.040 1,615,361 -0.22(-2.63%)
Jul 07, 2004 8.159 8.262 8.141 8.258 787,106 +0.08(+1.03%)
Jul 06, 2004 8.199 8.260 8.123 8.174 1,833,615 -0.02(-0.20%)
Jul 02, 2004 8.217 8.245 8.134 8.190 921,951 +0.00(+0.04%)
Jul 01, 2004 8.321 8.407 8.141 8.186 2,049,367 -0.06(-0.70%)
Jun 30, 2004 8.030 8.244 8.022 8.244 2,123,046 +0.11(+1.39%)
Jun 29, 2004 8.174 8.303 8.109 8.130 1,855,301 -0.08(-0.94%)
Jun 28, 2004 8.093 8.228 8.066 8.208 2,452,790 +0.13(+1.60%)
Jun 25, 2004 7.850 8.093 7.850 8.078 2,854,267 +0.22(+2.79%)
Jun 24, 2004 7.969 7.969 7.816 7.859 804,344 -0.08(-1.06%)
Jun 23, 2004 7.776 7.943 7.773 7.943 1,486,910 +0.16(+2.10%)
Jun 22, 2004 7.672 7.780 7.553 7.780 1,066,527 +0.12(+1.57%)
Jun 21, 2004 7.724 7.737 7.647 7.659 1,063,191 -0.07(-0.95%)
Jun 18, 2004 7.704 7.821 7.679 7.733 1,451,044 +0.00(+0.02%)
Jun 17, 2004 7.724 7.764 7.643 7.731 677,839 -0.02(-0.28%)
Jun 16, 2004 7.774 7.798 7.668 7.753 752,352 -0.01(-0.07%)
Jun 15, 2004 7.690 7.810 7.683 7.758 1,097,111 +0.14(+1.82%)
Jun 14, 2004 7.679 7.697 7.609 7.620 1,014,535 -0.07(-0.94%)
Jun 10, 2004 7.684 7.722 7.641 7.692 1,058,742 +0.05(+0.64%)
Jun 09, 2004 7.683 7.708 7.629 7.643 789,608 -0.10(-1.23%)
Jun 08, 2004 7.616 7.742 7.587 7.738 1,064,303 +0.13(+1.70%)
Jun 07, 2004 7.523 7.630 7.494 7.609 987,010 +0.12(+1.54%)
Jun 04, 2004 7.501 7.580 7.445 7.494 1,144,932 +0.03(+0.39%)
Jun 03, 2004 7.535 7.560 7.465 7.465 791,554 -0.10(-1.31%)
Jun 02, 2004 7.562 7.598 7.515 7.564 1,093,218 +0.03(+0.38%)
Jun 01, 2004 7.398 7.544 7.380 7.535 1,811,651 +0.06(+0.77%)
May 28, 2004 7.380 7.478 7.368 7.478 697,302 +0.08(+1.09%)
May 27, 2004 7.434 7.461 7.310 7.397 1,077,092 -0.03(-0.34%)
May 26, 2004 7.431 7.475 7.373 7.422 825,752 -0.06(-0.82%)
May 25, 2004 7.201 7.485 7.186 7.483 1,900,064 +0.29(+4.05%)
May 24, 2004 7.183 7.220 7.145 7.192 1,279,221 +0.05(+0.68%)
May 21, 2004 7.060 7.145 7.017 7.143 1,484,408 +0.12(+1.69%)
May 20, 2004 7.050 7.086 7.013 7.024 1,200,816 +0.02(+0.26%)
May 19, 2004 7.156 7.204 6.990 7.006 2,471,697 -0.10(-1.47%)
May 18, 2004 7.139 7.165 7.006 7.111 2,383,005 -0.02(-0.23%)
May 17, 2004 7.217 7.224 7.086 7.127 1,716,564 -0.10(-1.37%)
May 14, 2004 7.276 7.312 7.157 7.226 849,107 -0.02(-0.32%)
May 13, 2004 7.307 7.343 7.170 7.249 797,671 -0.03(-0.40%)
May 12, 2004 7.199 7.291 7.148 7.278 1,810,260 +0.04(+0.55%)
May 11, 2004 7.343 7.395 7.168 7.238 1,510,543 -0.11(-1.47%)
May 10, 2004 7.361 7.407 7.289 7.346 1,680,976 -0.07(-0.90%)
May 07, 2004 7.400 7.535 7.337 7.413 1,980,694 -0.04(-0.48%)
May 06, 2004 7.418 7.535 7.328 7.449 1,713,784 +0.01(+0.15%)
May 05, 2004 7.355 7.456 7.242 7.438 1,231,400 +0.08(+1.10%)
May 04, 2004 7.436 7.456 7.305 7.357 1,645,944 -0.11(-1.52%)
May 03, 2004 7.361 7.542 7.325 7.470 2,170,589 +0.09(+1.22%)
Apr 30, 2004 7.433 7.537 7.330 7.380 1,039,558 -0.04(-0.49%)
Apr 29, 2004 7.467 7.643 7.345 7.416 1,628,428 -0.03(-0.43%)
Apr 28, 2004 7.488 7.530 7.361 7.449 1,972,631 -0.06(-0.77%)
Apr 27, 2004 7.521 7.639 7.440 7.506 1,444,927 +0.04(+0.51%)
Apr 26, 2004 7.553 7.670 7.391 7.469 698,136 -0.06(-0.86%)
Apr 23, 2004 7.513 7.555 7.348 7.533 1,395,438 -0.02(-0.21%)
Apr 22, 2004 7.449 7.643 7.375 7.550 1,264,485 +0.08(+1.03%)
Apr 21, 2004 7.470 7.537 7.332 7.472 1,426,021 -0.08(-1.05%)
Apr 20, 2004 7.514 7.638 7.436 7.551 1,372,917 -0.01(-0.19%)
Apr 19, 2004 7.499 7.567 7.386 7.566 694,799 +0.08(+1.01%)
Apr 16, 2004 7.476 7.555 7.449 7.490 1,200,816 -0.05(-0.72%)
Apr 15, 2004 7.508 7.600 7.456 7.544 1,036,500 +0.03(+0.36%)
Apr 14, 2004 7.490 7.541 7.443 7.517 1,897,006 -0.01(-0.12%)
Apr 13, 2004 7.621 7.650 7.494 7.526 1,311,194 -0.11(-1.39%)
Apr 12, 2004 7.598 7.688 7.510 7.632 1,225,561 +0.06(+0.78%)
Apr 08, 2004 7.711 7.817 7.519 7.573 1,408,505 -0.19(-2.46%)
Apr 07, 2004 7.879 7.911 7.684 7.764 2,009,609 -0.12(-1.55%)
Apr 06, 2004 7.832 7.942 7.825 7.886 1,985,420 +0.05(+0.62%)
Apr 05, 2004 7.798 7.850 7.733 7.837 886,641 +0.05(+0.62%)
Apr 02, 2004 7.697 7.803 7.697 7.789 1,458,551 +0.13(+1.71%)
Apr 01, 2004 7.638 7.715 7.591 7.657 3,152,317 +0.19(+2.60%)
Mar 31, 2004 7.454 7.472 7.364 7.463 1,051,791 +0.01(+0.14%)
Mar 30, 2004 7.364 7.452 7.301 7.452 1,189,695 +0.09(+1.27%)
Mar 29, 2004 7.296 7.465 7.285 7.359 1,353,177 +0.04(+0.54%)
Mar 26, 2004 7.339 7.373 7.301 7.319 732,334 -0.06(-0.83%)
Mar 25, 2004 7.327 7.386 7.267 7.380 1,599,513 +0.08(+1.13%)
Mar 24, 2004 7.026 7.323 7.026 7.298 3,467,048 +0.26(+3.68%)
Mar 23, 2004 6.924 7.105 6.881 7.039 2,656,309 +0.27(+4.04%)
Mar 22, 2004 6.886 6.915 6.740 6.765 1,334,271 -0.12(-1.75%)
Mar 19, 2004 7.073 7.073 6.884 6.886 929,458 -0.18(-2.52%)
Mar 18, 2004 7.050 7.104 7.014 7.064 1,132,977 -0.00(-0.03%)
Mar 17, 2004 6.958 7.123 6.886 7.066 1,183,022 +0.14(+1.97%)
Mar 16, 2004 7.005 7.033 6.881 6.929 1,259,759 -0.03(-0.44%)
Mar 15, 2004 7.032 7.120 6.960 6.960 1,075,424 -0.19(-2.59%)
Mar 12, 2004 7.048 7.145 6.978 7.145 1,205,265 +0.17(+2.45%)
Mar 11, 2004 7.010 7.148 6.951 6.974 1,965,680 -0.02(-0.31%)
Mar 10, 2004 7.098 7.184 6.996 6.996 1,796,081 -0.15(-2.09%)
Mar 09, 2004 7.086 7.220 7.086 7.145 1,789,686 +0.01(+0.15%)
Mar 08, 2004 7.219 7.219 7.001 7.134 3,653,329 -0.06(-0.80%)
Mar 05, 2004 7.127 7.278 7.127 7.192 1,868,647 -0.01(-0.20%)
Mar 04, 2004 7.123 7.211 7.123 7.206 1,001,746 +0.04(+0.63%)
Mar 03, 2004 7.172 7.204 7.084 7.161 1,598,123 -0.01(-0.20%)
Mar 02, 2004 7.224 7.384 7.145 7.175 1,516,660 -0.08(-1.07%)
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.