Skip to main content
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 (%)
Aug 29, 2003 6.769 6.828 6.728 6.818 624,736 +0.04(+0.64%)
Aug 28, 2003 6.627 6.789 6.478 6.774 995,629 +0.16(+2.42%)
Aug 27, 2003 6.618 6.643 6.566 6.614 507,128 -0.02(-0.35%)
Aug 26, 2003 6.618 6.654 6.465 6.638 757,078 +0.00(+0.05%)
Aug 25, 2003 6.686 6.731 6.591 6.634 477,657 -0.06(-0.91%)
Aug 22, 2003 6.834 6.866 6.658 6.695 809,626 -0.10(-1.46%)
Aug 21, 2003 6.686 6.807 6.643 6.794 947,530 +0.13(+1.94%)
Aug 20, 2003 6.728 6.774 6.645 6.665 870,237 -0.06(-0.94%)
Aug 19, 2003 6.738 6.776 6.686 6.728 633,355 -0.01(-0.16%)
Aug 18, 2003 6.744 6.789 6.562 6.738 1,489,412 -0.01(-0.08%)
Aug 15, 2003 6.720 6.774 6.665 6.744 364,220 -0.01(-0.19%)
Aug 14, 2003 6.704 6.782 6.667 6.756 568,295 +0.06(+0.91%)
Aug 13, 2003 6.762 6.771 6.602 6.695 942,247 -0.05(-0.72%)
Aug 12, 2003 6.627 6.758 6.618 6.744 1,424,075 +0.11(+1.60%)
Aug 11, 2003 6.487 6.647 6.476 6.638 1,332,603 +0.12(+1.79%)
Aug 08, 2003 6.458 6.559 6.433 6.521 1,474,955 +0.03(+0.39%)
Aug 07, 2003 6.438 6.499 6.397 6.496 983,952 +0.07(+1.03%)
Aug 06, 2003 6.474 6.591 6.417 6.429 819,635 -0.06(-0.89%)
Aug 05, 2003 6.542 6.631 6.474 6.487 1,417,680 -0.05(-0.80%)
Aug 04, 2003 6.519 6.609 6.384 6.539 890,811 +0.05(+0.72%)
Aug 01, 2003 6.663 6.717 6.462 6.492 1,215,830 -0.15(-2.22%)
Jul 31, 2003 6.609 6.798 6.595 6.640 1,354,289 +0.04(+0.60%)
Jul 30, 2003 6.627 6.640 6.499 6.600 950,310 -0.02(-0.27%)
Jul 29, 2003 6.524 6.618 6.373 6.618 1,070,698 +0.08(+1.18%)
Jul 28, 2003 6.631 6.643 6.454 6.541 645,866 -0.06(-0.98%)
Jul 25, 2003 6.479 6.638 6.449 6.605 953,368 +0.14(+2.17%)
Jul 24, 2003 6.532 6.631 6.454 6.465 1,127,694 -0.03(-0.42%)
Jul 23, 2003 6.688 6.690 6.287 6.492 2,636,569 -0.20(-2.93%)
Jul 22, 2003 6.670 6.803 6.593 6.688 694,243 +0.03(+0.51%)
Jul 21, 2003 6.789 6.810 6.564 6.654 1,003,692 -0.13(-1.99%)
Jul 18, 2003 6.764 6.864 6.474 6.789 680,898 +0.06(+0.91%)
Jul 17, 2003 6.805 6.839 6.695 6.728 884,139 -0.11(-1.55%)
Jul 16, 2003 6.771 6.845 6.729 6.834 698,136 +0.10(+1.47%)
Jul 15, 2003 6.792 6.834 6.715 6.735 799,339 -0.05(-0.79%)
Jul 14, 2003 6.715 6.841 6.674 6.789 970,884 +0.12(+1.86%)
Jul 11, 2003 6.634 6.778 6.616 6.665 967,826 +0.04(+0.54%)
Jul 10, 2003 6.665 6.710 6.598 6.629 878,578 -0.03(-0.41%)
Jul 09, 2003 6.670 6.679 6.591 6.656 999,244 +0.03(+0.46%)
Jul 08, 2003 6.413 6.686 6.413 6.625 2,168,643 +0.19(+3.02%)
Jul 07, 2003 6.294 6.446 6.262 6.431 1,508,041 +0.17(+2.73%)
Jul 03, 2003 6.312 6.385 6.247 6.260 477,379 -0.11(-1.67%)
Jul 02, 2003 6.359 6.382 6.294 6.366 966,158 -0.00(-0.03%)
Jul 01, 2003 6.330 6.418 6.206 6.368 1,114,904 +0.01(+0.11%)
Jun 30, 2003 6.418 6.445 6.339 6.361 946,509 -0.06(-0.90%)
Jun 27, 2003 6.438 6.550 6.386 6.418 1,009,809 +0.03(+0.51%)
Jun 26, 2003 6.339 6.449 6.221 6.386 856,892 +0.07(+1.14%)
Jun 25, 2003 6.226 6.393 6.222 6.314 1,226,951 +0.05(+0.80%)
Jun 24, 2003 6.370 6.379 6.159 6.264 864,676 -0.08(-1.19%)
Jun 23, 2003 6.278 6.381 6.264 6.339 2,203,675 +0.13(+2.17%)
Jun 20, 2003 6.226 6.258 6.114 6.204 2,112,480 -0.01(-0.23%)
Jun 19, 2003 6.292 6.314 6.140 6.219 1,400,721 -0.08(-1.20%)
Jun 18, 2003 6.273 6.341 6.247 6.294 1,433,528 -0.00(-0.06%)
Jun 17, 2003 6.422 6.422 6.195 6.298 1,441,869 -0.08(-1.27%)
Jun 16, 2003 6.300 6.390 6.276 6.379 1,258,369 +0.08(+1.34%)
Jun 13, 2003 6.364 6.418 6.230 6.294 906,103 -0.06(-0.99%)
Jun 12, 2003 6.328 6.388 6.265 6.357 707,867 -0.03(-0.53%)
Jun 11, 2003 6.481 6.492 6.328 6.391 1,221,390 -0.06(-1.00%)
Jun 10, 2003 6.352 6.492 6.330 6.456 649,758 +0.13(+2.10%)
Jun 09, 2003 6.386 6.413 6.303 6.323 1,052,904 -0.07(-1.15%)
Jun 06, 2003 6.681 6.701 6.355 6.397 1,391,546 -0.23(-3.50%)
Jun 05, 2003 6.609 6.647 6.533 6.629 928,624 -0.11(-1.58%)
Jun 04, 2003 6.566 6.769 6.551 6.735 835,761 +0.13(+1.93%)
Jun 03, 2003 6.684 6.699 6.586 6.607 582,753 -0.06(-0.84%)
Jun 02, 2003 6.702 6.791 6.638 6.663 844,380 -0.04(-0.56%)
May 30, 2003 6.537 6.701 6.472 6.701 798,227 +0.17(+2.64%)
May 29, 2003 6.582 6.654 6.487 6.528 829,923 -0.02(-0.36%)
May 28, 2003 6.496 6.627 6.485 6.551 1,007,306 +0.05(+0.77%)
May 27, 2003 6.433 6.501 6.393 6.501 1,766,331 +0.04(+0.61%)
May 23, 2003 6.438 6.485 6.357 6.462 715,096 +0.00(+0.00%)
May 22, 2003 6.456 6.514 6.413 6.462 944,471 -0.01(-0.11%)
May 21, 2003 6.447 6.487 6.406 6.469 1,005,916 +0.03(+0.39%)
May 20, 2003 6.487 6.521 6.399 6.444 715,374 -0.02(-0.33%)
May 19, 2003 6.609 6.623 6.465 6.465 1,247,803 -0.17(-2.60%)
May 16, 2003 6.776 6.776 6.580 6.638 1,912,298 -0.13(-1.86%)
May 15, 2003 6.765 6.816 6.746 6.764 900,820 -0.01(-0.13%)
May 14, 2003 6.866 6.868 6.753 6.773 906,103 -0.07(-1.00%)
May 13, 2003 6.909 6.909 6.773 6.841 1,208,601 -0.07(-0.99%)
May 12, 2003 6.834 6.970 6.746 6.909 1,490,525 +0.09(+1.37%)
May 09, 2003 6.735 6.834 6.717 6.816 1,270,046 +0.08(+1.12%)
May 08, 2003 6.783 6.789 6.681 6.740 2,505,894 -0.06(-0.90%)
May 07, 2003 6.796 6.893 6.760 6.801 1,972,353 +0.00(+0.03%)
May 06, 2003 6.751 6.868 6.751 6.800 2,830,357 +0.05(+0.72%)
May 05, 2003 6.656 6.782 6.578 6.751 2,128,050 +0.19(+2.93%)
May 02, 2003 6.494 6.580 6.453 6.559 2,381,058 +0.05(+0.80%)
May 01, 2003 6.640 6.677 6.449 6.506 1,519,996 -0.11(-1.66%)
Apr 30, 2003 6.645 6.674 6.591 6.616 884,973 -0.05(-0.70%)
Apr 29, 2003 6.654 6.738 6.557 6.663 1,395,438 +0.02(+0.32%)
Apr 28, 2003 6.492 6.676 6.479 6.641 1,669,855 +0.14(+2.19%)
Apr 25, 2003 6.553 6.564 6.458 6.499 893,592 -0.06(-0.99%)
Apr 24, 2003 6.555 6.616 6.506 6.564 1,238,628 -0.05(-0.76%)
Apr 23, 2003 6.478 6.782 6.465 6.614 4,087,336 +0.17(+2.71%)
Apr 22, 2003 6.294 6.472 6.285 6.440 1,494,139 +0.14(+2.20%)
Apr 21, 2003 6.294 6.314 6.222 6.301 614,726 -0.02(-0.26%)
Apr 17, 2003 6.156 6.330 6.156 6.318 1,561,979 +0.16(+2.66%)
Apr 16, 2003 6.294 6.294 6.122 6.154 1,107,398 -0.14(-2.20%)
Apr 15, 2003 6.222 6.294 6.190 6.292 965,046 +0.10(+1.60%)
Apr 14, 2003 6.071 6.213 6.059 6.194 1,206,377 +0.12(+1.98%)
Apr 11, 2003 6.136 6.177 6.032 6.073 729,553 -0.05(-0.82%)
Apr 10, 2003 6.104 6.123 6.042 6.123 723,159 +0.02(+0.32%)
Apr 09, 2003 6.215 6.294 6.077 6.104 1,620,365 -0.10(-1.68%)
Apr 08, 2003 6.185 6.249 6.102 6.208 935,296 +0.09(+1.44%)
Apr 07, 2003 6.134 6.265 6.102 6.120 1,239,184 +0.03(+0.47%)
Apr 04, 2003 6.032 6.159 6.014 6.091 800,729 +0.08(+1.41%)
Apr 03, 2003 6.086 6.114 6.001 6.007 1,900,899 -0.04(-0.71%)
Apr 02, 2003 5.931 6.086 5.900 6.050 1,105,173 +0.15(+2.62%)
Apr 01, 2003 5.789 5.935 5.757 5.895 1,322,594 +0.01(+0.24%)
Mar 31, 2003 5.900 5.900 5.735 5.881 2,176,605 -0.05(-0.91%)
Mar 28, 2003 6.008 6.012 5.902 5.935 86,745,720 -0.10(-1.61%)
Mar 27, 2003 6.141 6.141 5.992 6.032 1,480,557 -0.11(-1.73%)
Mar 26, 2003 6.172 6.195 6.087 6.138 833,437 -0.03(-0.52%)
Mar 25, 2003 6.098 6.186 6.069 6.170 1,049,787 +0.10(+1.57%)
Mar 24, 2003 6.046 6.087 5.989 6.075 1,482,920 -0.10(-1.69%)
Mar 21, 2003 6.147 6.203 6.007 6.179 1,258,897 +0.10(+1.66%)
Mar 20, 2003 5.985 6.095 5.936 6.078 775,061 +0.06(+0.96%)
Mar 19, 2003 5.890 6.057 5.884 6.021 1,012,002 +0.13(+2.26%)
Mar 18, 2003 5.890 5.918 5.762 5.888 2,075,410 -0.11(-1.80%)
Mar 17, 2003 5.836 5.999 5.803 5.996 1,920,847 +0.15(+2.58%)
Mar 14, 2003 5.841 5.850 5.778 5.845 1,223,648 +0.03(+0.43%)
Mar 13, 2003 5.539 5.823 5.537 5.819 2,379,946 +0.32(+5.75%)
Mar 12, 2003 5.490 5.553 5.409 5.503 1,487,700 -0.01(-0.23%)
Mar 11, 2003 5.528 5.602 5.499 5.516 1,041,504 -0.01(-0.26%)
Mar 10, 2003 5.611 5.632 5.512 5.530 1,109,622 -0.10(-1.85%)
Mar 07, 2003 5.593 5.667 5.575 5.634 657,841 -0.01(-0.13%)
Mar 06, 2003 5.620 5.683 5.566 5.641 955,871 -0.02(-0.32%)
Mar 05, 2003 5.593 5.701 5.593 5.659 1,838,620 +0.04(+0.74%)
Mar 04, 2003 5.541 5.663 5.541 5.618 987,010 +0.03(+0.48%)
Mar 03, 2003 5.609 5.611 5.523 5.591 1,110,178 +0.07(+1.24%)
Feb 28, 2003 5.519 5.614 5.472 5.523 841,878 +0.02(+0.42%)
Feb 27, 2003 5.433 5.541 5.386 5.500 1,097,389 +0.09(+1.60%)
Feb 26, 2003 5.514 5.535 5.397 5.413 956,149 -0.13(-2.34%)
Feb 25, 2003 5.447 5.546 5.307 5.543 972,274 +0.09(+1.72%)
Feb 24, 2003 5.623 5.627 5.449 5.449 1,310,916 -0.24(-4.14%)
Feb 21, 2003 5.665 5.710 5.584 5.685 1,320,370 +0.03(+0.60%)
Feb 20, 2003 5.665 5.679 5.620 5.650 1,601,737 +0.01(+0.19%)
Feb 19, 2003 5.668 5.668 5.586 5.640 1,411,564 -0.01(-0.16%)
Feb 18, 2003 5.485 5.665 5.481 5.649 1,536,956 +0.17(+3.02%)
Feb 14, 2003 5.433 5.573 5.388 5.483 1,057,352 +0.10(+1.84%)
Feb 13, 2003 5.480 5.485 5.384 5.384 1,036,500 -0.06(-1.06%)
Feb 12, 2003 5.476 5.548 5.440 5.442 1,255,588 -0.04(-0.69%)
Feb 11, 2003 5.435 5.519 5.427 5.480 1,666,796 +0.06(+1.06%)
Feb 10, 2003 5.332 5.499 5.329 5.422 1,447,430 +0.09(+1.72%)
Feb 07, 2003 5.521 5.575 5.329 5.330 1,547,799 -0.16(-2.88%)
Feb 06, 2003 5.413 5.631 5.408 5.489 2,076,614 +0.04(+0.66%)
Feb 05, 2003 5.260 5.686 5.215 5.453 6,098,613 +0.43(+8.60%)
Feb 04, 2003 5.046 5.048 4.947 5.021 2,224,805 -0.05(-1.06%)
Feb 03, 2003 5.032 5.122 5.010 5.075 1,534,732 +0.04(+0.71%)
Jan 31, 2003 4.940 5.129 4.901 5.039 1,278,387 +0.08(+1.56%)
Jan 30, 2003 5.113 5.152 4.942 4.962 940,329 -0.15(-2.95%)
Jan 29, 2003 4.983 5.185 4.856 5.113 1,759,103 +0.09(+1.86%)
Jan 28, 2003 5.044 5.097 4.960 5.019 1,238,628 -0.01(-0.29%)
Jan 27, 2003 5.080 5.188 5.008 5.034 1,370,137 -0.04(-0.81%)
Jan 24, 2003 5.107 5.118 5.037 5.075 2,177,262 -0.04(-0.71%)
Jan 23, 2003 5.050 5.177 5.037 5.111 1,499,978 +0.01(+0.18%)
Jan 22, 2003 5.165 5.213 5.082 5.102 1,856,414 -0.08(-1.46%)
Jan 21, 2003 5.280 5.352 5.161 5.177 1,819,713 -0.14(-2.60%)
Jan 17, 2003 5.411 5.447 5.305 5.316 1,539,736 -0.07(-1.24%)
Jan 16, 2003 5.359 5.440 5.359 5.382 1,420,461 -0.00(-0.03%)
Jan 15, 2003 5.456 5.494 5.332 5.384 1,304,244 -0.10(-1.80%)
Jan 14, 2003 5.498 5.539 5.438 5.483 824,918 -0.02(-0.42%)
Jan 13, 2003 5.564 5.616 5.449 5.507 2,876,788 -0.07(-1.23%)
Jan 10, 2003 5.620 5.674 5.550 5.575 1,043,728 -0.08(-1.37%)
Jan 09, 2003 5.591 5.726 5.573 5.652 2,314,887 +0.07(+1.22%)
Jan 08, 2003 5.641 5.683 5.568 5.584 1,383,205 -0.08(-1.43%)
Jan 07, 2003 5.663 5.713 5.605 5.665 1,679,030 -0.03(-0.47%)
Jan 06, 2003 5.629 5.746 5.611 5.692 2,209,513 +0.06(+0.99%)
Jan 03, 2003 5.730 5.737 5.625 5.636 1,700,716 -0.08(-1.38%)
Jan 02, 2003 5.676 5.789 5.611 5.715 2,076,892 +0.10(+1.86%)
Dec 31, 2002 5.620 5.665 5.577 5.611 1,360,128 +0.03(+0.48%)
Dec 30, 2002 5.557 5.609 5.530 5.584 2,192,275 +0.01(+0.19%)
Dec 27, 2002 5.638 5.699 5.548 5.573 1,498,309 -0.08(-1.37%)
Dec 26, 2002 5.676 5.809 5.622 5.650 1,125,470 -0.02(-0.29%)
Dec 24, 2002 5.744 5.744 5.665 5.667 883,305 -0.08(-1.35%)
Dec 23, 2002 5.758 5.836 5.638 5.744 3,971,675 +0.00(+0.00%)
Dec 20, 2002 5.758 5.834 5.638 5.744 16,443,875 +0.03(+0.47%)
Dec 19, 2002 5.737 5.825 5.683 5.717 2,398,574 +0.04(+0.68%)
Dec 18, 2002 5.704 5.758 5.629 5.678 1,083,765 -0.05(-0.89%)
Dec 17, 2002 5.769 5.852 5.710 5.730 1,488,856 -0.12(-2.03%)
Dec 16, 2002 5.845 5.868 5.722 5.848 2,905,703 -0.01(-0.09%)
Dec 13, 2002 5.886 5.909 5.767 5.854 2,385,785 -0.02(-0.40%)
Dec 12, 2002 5.791 5.897 5.782 5.877 3,572,978 +0.11(+1.87%)
Dec 11, 2002 5.674 5.803 5.647 5.769 1,980,972 +0.09(+1.58%)
Dec 10, 2002 5.579 5.688 5.541 5.679 1,577,826 +0.12(+2.17%)
Dec 09, 2002 5.679 5.697 5.508 5.559 1,615,917 -0.13(-2.31%)
Dec 06, 2002 5.688 5.710 5.593 5.690 2,279,021 +0.03(+0.51%)
Dec 05, 2002 5.638 5.674 5.555 5.661 2,587,914 +0.05(+0.96%)
Dec 04, 2002 5.555 5.728 5.422 5.607 2,066,049 +0.04(+0.71%)
Dec 03, 2002 5.501 5.611 5.485 5.568 812,963 +0.06(+1.04%)
Dec 02, 2002 5.505 5.530 5.467 5.510 757,912 +0.01(+0.26%)
Nov 29, 2002 5.476 5.541 5.454 5.496 362,830 +0.06(+1.02%)
Nov 27, 2002 5.262 5.471 5.262 5.440 994,795 +0.15(+2.79%)
Nov 26, 2002 5.447 5.447 5.248 5.293 1,071,810 -0.15(-2.74%)
Nov 25, 2002 5.456 5.456 5.359 5.442 697,858 +0.00(+0.03%)
Nov 22, 2002 5.546 5.548 5.368 5.440 1,435,196 -0.12(-2.10%)
Nov 21, 2002 5.595 5.649 5.530 5.557 983,952 -0.05(-0.83%)
Nov 20, 2002 5.424 5.609 5.424 5.604 575,246 +0.14(+2.50%)
Nov 19, 2002 5.444 5.546 5.363 5.467 604,995 +0.03(+0.59%)
Nov 18, 2002 5.604 5.611 5.431 5.435 668,942 -0.19(-3.33%)
Nov 15, 2002 5.575 5.629 5.496 5.622 1,417,958 +0.04(+0.74%)
Nov 14, 2002 5.458 5.582 5.395 5.580 829,088 +0.14(+2.58%)
Nov 13, 2002 5.287 5.469 5.233 5.440 808,792 +0.12(+2.20%)
Nov 12, 2002 5.287 5.377 5.251 5.323 875,242 +0.04(+0.78%)
Nov 11, 2002 5.462 5.462 5.260 5.282 609,444 -0.20(-3.58%)
Nov 08, 2002 5.388 5.507 5.357 5.478 769,034 +0.11(+2.11%)
Nov 07, 2002 5.564 5.566 5.341 5.365 1,068,473 -0.18(-3.21%)
Nov 06, 2002 5.573 5.591 5.438 5.543 1,124,914 -0.01(-0.10%)
Nov 05, 2002 5.451 5.571 5.395 5.548 708,701 +0.07(+1.35%)
Nov 04, 2002 5.413 5.525 5.411 5.474 627,794 +0.08(+1.47%)
Nov 01, 2002 5.330 5.408 5.197 5.395 1,006,472 +0.08(+1.45%)
Oct 31, 2002 5.343 5.440 5.289 5.318 529,093 -0.06(-1.10%)
Oct 30, 2002 5.258 5.395 5.258 5.377 728,441 +0.14(+2.68%)
Oct 29, 2002 5.217 5.278 5.089 5.237 853,277 +0.00(+0.00%)
Oct 28, 2002 5.361 5.395 5.215 5.237 796,003 -0.15(-2.77%)
Oct 25, 2002 5.354 5.395 5.249 5.386 701,961 +0.10(+1.80%)
Oct 24, 2002 5.300 5.472 5.273 5.291 2,332,125 +0.03(+0.51%)
Oct 23, 2002 4.963 5.332 4.947 5.264 1,939,603 +0.25(+4.99%)
Oct 22, 2002 4.892 5.062 4.857 5.014 1,583,387 +0.05(+0.97%)
Oct 21, 2002 4.981 4.981 4.820 4.965 1,638,993 +0.00(+0.04%)
Oct 18, 2002 4.976 5.005 4.915 4.963 952,256 +0.00(+0.00%)
Oct 17, 2002 4.933 4.980 4.866 4.963 1,613,225 +0.06(+1.21%)
Oct 16, 2002 4.956 4.956 4.838 4.904 1,589,504 -0.04(-0.84%)
Oct 15, 2002 4.856 5.059 4.811 4.945 2,261,135 +0.13(+2.77%)
Oct 14, 2002 4.829 4.856 4.794 4.812 826,864 -0.02(-0.45%)
Oct 11, 2002 4.877 4.910 4.803 4.834 1,044,841 +0.03(+0.71%)
Oct 10, 2002 4.713 4.856 4.669 4.800 1,273,104 +0.10(+2.18%)
Oct 09, 2002 4.857 4.857 4.647 4.697 1,081,819 -0.19(-3.96%)
Oct 08, 2002 4.926 5.007 4.811 4.891 732,612 +0.00(+0.07%)
Oct 07, 2002 4.922 4.974 4.834 4.888 665,606 -0.06(-1.28%)
Oct 04, 2002 5.066 5.073 4.814 4.951 717,084 -0.12(-2.27%)
Oct 03, 2002 5.025 5.125 4.954 5.066 822,363 +0.17(+3.45%)
Oct 02, 2002 5.034 5.057 4.850 4.897 1,008,407 -0.13(-2.51%)
Oct 01, 2002 4.868 5.052 4.757 5.023 688,127 +0.16(+3.37%)
Sep 30, 2002 4.974 5.012 4.724 4.859 1,711,281 -0.12(-2.35%)
Sep 27, 2002 5.185 5.188 4.929 4.976 953,646 -0.24(-4.65%)
Sep 26, 2002 5.014 5.230 4.969 5.219 509,909 +0.23(+4.66%)
Sep 25, 2002 4.890 5.017 4.854 4.986 686,386 +0.10(+1.98%)
Sep 24, 2002 4.868 4.940 4.794 4.890 793,373 -0.03(-0.58%)
Sep 23, 2002 4.908 4.933 4.872 4.919 1,102,671 -0.00(-0.04%)
Sep 20, 2002 4.884 4.933 4.782 4.920 1,379,888 +0.06(+1.18%)
Sep 19, 2002 4.748 4.895 4.710 4.863 1,381,258 +0.11(+2.27%)
Sep 18, 2002 4.701 4.818 4.687 4.755 602,871 +0.04(+0.88%)
Sep 17, 2002 4.857 4.883 4.645 4.713 1,172,179 -0.11(-2.31%)
Sep 16, 2002 4.856 4.910 4.771 4.825 592,987 -0.04(-0.79%)
Sep 13, 2002 4.757 4.872 4.722 4.863 642,252 +0.08(+1.67%)
Sep 12, 2002 4.874 4.893 4.749 4.784 666,440 -0.09(-1.92%)
Sep 11, 2002 4.843 4.985 4.843 4.877 849,107 +0.01(+0.18%)
Sep 10, 2002 4.947 5.010 4.843 4.868 798,783 -0.07(-1.35%)
Sep 09, 2002 4.755 4.969 4.705 4.935 632,242 +0.19(+4.02%)
Sep 06, 2002 4.722 4.802 4.717 4.744 1,165,228 +0.02(+0.42%)
Sep 05, 2002 4.972 4.999 4.724 4.724 1,719,066 -0.27(-5.33%)
Sep 04, 2002 4.976 5.104 4.872 4.990 1,216,631 +0.00(+0.07%)
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.