Financial News

C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.30 81.72 77.47 78.20 2,568,337 -3.14(-3.85%)
Jan 28, 2021 84.95 85.48 81.26 81.33 1,958,004 -2.31(-2.76%)
Jan 27, 2021 83.41 87.19 81.40 83.65 3,465,207 -5.47(-6.13%)
Jan 26, 2021 90.64 91.82 88.29 89.11 2,756,327 -1.66(-1.83%)
Jan 25, 2021 89.41 91.39 89.28 90.78 1,506,846 +1.39(+1.55%)
Jan 22, 2021 88.24 89.91 88.21 89.39 877,156 -0.14(-0.15%)
Jan 21, 2021 89.97 91.31 89.51 89.52 1,342,181 -0.78(-0.86%)
Jan 20, 2021 89.11 91.85 88.27 90.30 2,203,393 +2.16(+2.45%)
Jan 19, 2021 87.80 89.56 87.34 88.14 1,760,039 +1.12(+1.29%)
Jan 15, 2021 88.97 89.47 86.54 87.02 1,647,307 -1.97(-2.22%)
Jan 14, 2021 88.30 89.31 87.60 88.99 845,621 +1.52(+1.73%)
Jan 13, 2021 89.44 89.59 87.27 87.48 1,043,823 -2.00(-2.24%)
Jan 12, 2021 88.07 89.73 87.06 89.48 1,024,992 +1.25(+1.42%)
Jan 11, 2021 88.82 88.84 86.33 88.23 1,084,978 -0.76(-0.85%)
Jan 08, 2021 87.99 90.16 87.84 88.98 1,367,321 +1.10(+1.25%)
Jan 07, 2021 87.28 88.04 86.32 87.89 1,191,178 +0.84(+0.97%)
Jan 06, 2021 84.22 87.19 84.22 87.05 1,651,445 +3.42(+4.09%)
Jan 05, 2021 84.02 85.53 82.79 83.63 1,575,366 -0.80(-0.94%)
Jan 04, 2021 85.59 85.89 83.90 84.42 1,246,280 -1.37(-1.60%)
Dec 31, 2020 85.80 85.80 85.80 682,251 +0.76(+0.89%)
Dec 30, 2020 85.75 86.28 84.79 85.04 682,251 -0.62(-0.73%)
Dec 29, 2020 86.72 87.25 85.27 85.66 1,271,367 -0.87(-1.00%)
Dec 28, 2020 86.31 87.34 86.15 86.53 665,326 +0.01(+0.01%)
Dec 24, 2020 86.57 86.83 85.84 86.52 443,993 +0.80(+0.93%)
Dec 23, 2020 86.09 87.01 85.24 85.72 1,012,625 -0.55(-0.64%)
Dec 22, 2020 86.03 86.82 85.11 86.27 1,125,118 +0.83(+0.97%)
Dec 21, 2020 84.04 86.30 83.37 85.44 1,036,031 +0.80(+0.95%)
Dec 18, 2020 84.07 84.94 83.38 84.63 2,462,536 +0.28(+0.34%)
Dec 17, 2020 84.03 84.85 83.49 84.35 1,090,764 +0.78(+0.93%)
Dec 16, 2020 82.85 83.97 82.67 83.57 873,239 +1.09(+1.32%)
Dec 15, 2020 84.10 84.87 82.45 82.49 1,587,261 -1.40(-1.67%)
Dec 14, 2020 85.99 86.23 83.48 83.88 1,252,781 -1.27(-1.49%)
Dec 11, 2020 84.66 85.60 84.28 85.16 957,902 +0.88(+1.04%)
Dec 10, 2020 85.43 86.29 83.97 84.28 1,221,449 -2.15(-2.48%)
Dec 09, 2020 85.72 86.48 85.40 86.42 1,249,430 +0.73(+0.85%)
Dec 08, 2020 84.58 86.04 84.50 85.70 909,356 +0.96(+1.14%)
Dec 07, 2020 84.40 84.77 84.11 84.73 721,687 +0.26(+0.31%)
Dec 04, 2020 84.22 84.85 83.63 84.47 1,062,215 +0.36(+0.43%)
Dec 03, 2020 83.72 85.01 83.72 84.11 886,512 +0.21(+0.25%)
Dec 02, 2020 85.04 85.27 82.94 83.90 1,046,881 -1.39(-1.63%)
Dec 01, 2020 85.46 86.71 85.04 85.29 1,887,962 -0.13(-0.15%)
Nov 30, 2020 84.57 85.48 84.20 85.41 2,561,385 +1.14(+1.35%)
Nov 27, 2020 84.39 84.76 83.44 84.28 750,867 -0.28(-0.33%)
Nov 25, 2020 85.45 85.63 84.34 84.56 1,123,495 -1.26(-1.47%)
Nov 24, 2020 84.41 86.40 83.78 85.82 1,266,586 +2.05(+2.44%)
Nov 23, 2020 83.99 85.00 82.88 83.78 1,332,597 -0.38(-0.45%)
Nov 20, 2020 86.07 86.22 83.60 84.16 1,399,308 -1.07(-1.26%)
Nov 19, 2020 83.99 85.46 83.05 85.23 1,328,549 +0.81(+0.96%)
Nov 18, 2020 84.73 85.41 83.84 84.42 2,243,694 -0.61(-0.72%)
Nov 17, 2020 84.36 85.40 82.99 85.03 969,796 +0.57(+0.68%)
Nov 16, 2020 84.67 85.43 83.32 84.46 1,065,158 +0.86(+1.03%)
Nov 13, 2020 82.89 84.19 82.88 83.60 920,403 +1.30(+1.58%)
Nov 12, 2020 84.95 85.14 81.63 82.30 1,495,389 -2.54(-2.99%)
Nov 11, 2020 85.26 85.94 83.61 84.83 1,287,634 -0.51(-0.60%)
Nov 10, 2020 84.94 86.10 84.08 85.34 1,544,759 -0.03(-0.03%)
Nov 09, 2020 86.56 87.25 83.15 85.37 2,659,635 +3.00(+3.64%)
Nov 06, 2020 80.75 82.69 80.01 82.37 1,498,543 +1.65(+2.05%)
Nov 05, 2020 81.51 81.74 79.96 80.71 1,539,355 +0.63(+0.78%)
Nov 04, 2020 81.01 82.50 80.00 80.09 1,290,900 -1.01(-1.24%)
Nov 03, 2020 80.44 81.44 79.56 81.10 1,487,768 +1.71(+2.15%)
Nov 02, 2020 81.78 81.84 78.88 79.39 1,980,510 -0.99(-1.23%)
Oct 30, 2020 81.46 81.81 78.90 80.38 2,652,953 -1.50(-1.83%)
Oct 29, 2020 80.00 83.05 79.99 81.88 2,235,170 +1.36(+1.69%)
Oct 28, 2020 85.83 86.38 80.31 80.51 4,612,610 -10.41(-11.45%)
Oct 27, 2020 90.36 92.36 90.21 90.92 1,789,298 +0.40(+0.44%)
Oct 26, 2020 91.19 91.29 89.16 90.52 1,698,618 -0.86(-0.94%)
Oct 23, 2020 90.71 91.57 90.14 91.39 1,039,882 +0.87(+0.96%)
Oct 22, 2020 91.46 91.84 89.99 90.51 1,259,364 -1.08(-1.18%)
Oct 21, 2020 91.29 93.14 90.87 91.59 1,377,248 +0.24(+0.26%)
Oct 20, 2020 91.50 92.80 90.87 91.36 1,121,975 +0.46(+0.51%)
Oct 19, 2020 91.13 92.19 90.43 90.89 1,493,170 -0.21(-0.23%)
Oct 16, 2020 94.44 94.82 90.93 91.10 2,119,370 -4.44(-4.65%)
Oct 15, 2020 94.72 95.63 94.11 95.55 968,206 +0.27(+0.29%)
Oct 14, 2020 95.57 95.92 94.70 95.28 1,075,977 +0.19(+0.20%)
Oct 13, 2020 95.40 96.22 94.97 95.09 922,147 -0.37(-0.39%)
Oct 12, 2020 96.37 96.61 94.97 95.46 1,047,420 -0.39(-0.41%)
Oct 09, 2020 96.89 96.90 95.28 95.85 1,121,734 -0.63(-0.65%)
Oct 08, 2020 96.78 97.03 95.99 96.48 933,231 -0.02(-0.02%)
Oct 07, 2020 95.13 96.78 94.72 96.49 1,387,323 +2.34(+2.48%)
Oct 06, 2020 93.99 94.78 92.94 94.16 1,224,042 -0.37(-0.39%)
Oct 05, 2020 92.90 94.84 92.60 94.53 1,399,223 +2.84(+3.10%)
Oct 02, 2020 91.01 92.43 89.99 91.69 1,365,422 -0.32(-0.35%)
Oct 01, 2020 93.70 94.27 91.66 92.00 1,030,174 -0.88(-0.95%)
Sep 30, 2020 94.63 95.98 92.47 92.89 1,666,385 -1.37(-1.46%)
Sep 29, 2020 94.18 95.39 93.58 94.26 1,317,954 +0.41(+0.44%)
Sep 28, 2020 94.08 95.02 93.33 93.85 1,148,349 +0.81(+0.87%)
Sep 25, 2020 91.98 93.47 91.78 93.04 933,275 +0.51(+0.55%)
Sep 24, 2020 91.35 93.36 90.27 92.53 1,224,551 +0.57(+0.62%)
Sep 23, 2020 93.10 94.07 91.87 91.96 1,564,409 -1.26(-1.36%)
Sep 22, 2020 93.27 94.14 92.64 93.22 1,386,814 +0.55(+0.60%)
Sep 21, 2020 93.05 93.36 91.16 92.67 1,393,743 -1.07(-1.14%)
Sep 18, 2020 93.85 95.29 93.19 93.74 2,500,030 -0.40(-0.42%)
Sep 17, 2020 92.84 94.97 92.67 94.14 1,394,440 +0.07(+0.08%)
Sep 16, 2020 95.39 96.08 93.93 94.07 2,780,206 -0.52(-0.55%)
Sep 15, 2020 91.98 95.32 91.73 94.59 3,024,167 +3.04(+3.33%)
Sep 14, 2020 90.15 92.05 89.99 91.54 2,373,887 +1.86(+2.08%)
Sep 11, 2020 89.64 90.48 88.89 89.68 1,385,666 +0.10(+0.11%)
Sep 10, 2020 90.42 91.86 89.43 89.58 1,782,803 -0.42(-0.46%)
Sep 09, 2020 87.67 90.47 87.67 90.00 1,235,298 +2.99(+3.44%)
Sep 08, 2020 88.47 88.47 86.98 87.00 1,267,614 -1.98(-2.23%)
Sep 04, 2020 89.09 89.34 87.47 88.99 1,389,516 +0.26(+0.30%)
Sep 03, 2020 89.99 89.99 87.91 88.72 1,217,958 -1.41(-1.56%)
Sep 02, 2020 89.81 90.37 89.37 90.13 1,408,032 +0.41(+0.45%)
Sep 01, 2020 88.83 89.83 88.25 89.72 1,029,416 +0.83(+0.94%)
Aug 31, 2020 89.45 90.13 88.44 88.89 1,501,146 -0.39(-0.44%)
Aug 28, 2020 88.90 89.42 88.26 89.28 2,387,486 +0.43(+0.48%)
Aug 27, 2020 88.54 89.51 87.85 88.86 1,605,543 +0.89(+1.01%)
Aug 26, 2020 87.06 88.17 86.77 87.97 975,609 +0.66(+0.76%)
Aug 25, 2020 88.02 88.40 87.00 87.31 1,115,526 -0.39(-0.44%)
Aug 24, 2020 87.67 87.89 86.59 87.70 1,162,641 +0.44(+0.51%)
Aug 21, 2020 86.97 87.58 86.52 87.26 1,354,752 -0.04(-0.04%)
Aug 20, 2020 86.09 87.39 85.84 87.29 1,204,955 +0.99(+1.15%)
Aug 19, 2020 86.09 86.71 85.61 86.30 868,156 +0.42(+0.49%)
Aug 18, 2020 86.14 86.50 85.55 85.87 847,233 -0.29(-0.34%)
Aug 17, 2020 84.76 86.75 84.58 86.16 1,086,007 +0.18(+0.21%)
Aug 14, 2020 86.47 86.82 85.63 85.98 1,006,747 -0.04(-0.04%)
Aug 13, 2020 86.29 86.63 85.42 86.02 1,365,888 -0.51(-0.59%)
Aug 12, 2020 86.97 87.59 86.37 86.52 1,401,349 +0.34(+0.40%)
Aug 11, 2020 87.72 88.16 86.01 86.18 1,084,102 -1.21(-1.39%)
Aug 10, 2020 87.13 87.70 86.56 87.39 1,080,807 +0.77(+0.89%)
Aug 07, 2020 85.95 87.42 85.01 86.62 1,404,403 +0.57(+0.66%)
Aug 06, 2020 85.57 86.33 85.18 86.05 764,287 -0.32(-0.37%)
Aug 05, 2020 87.03 87.25 85.38 86.37 1,508,359 +0.05(+0.05%)
Aug 04, 2020 84.04 86.62 83.35 86.32 2,519,368 +1.74(+2.05%)
Aug 03, 2020 84.71 85.45 83.07 84.59 1,895,512 -0.16(-0.19%)
Jul 31, 2020 84.59 84.90 83.02 84.75 2,252,907 +0.14(+0.17%)
Jul 30, 2020 85.35 87.32 83.60 84.61 2,793,613 -1.56(-1.81%)
Jul 29, 2020 83.48 89.72 82.97 86.16 6,172,722 +7.35(+9.33%)
Jul 28, 2020 79.43 80.02 78.71 78.81 3,523,169 -0.50(-0.63%)
Jul 27, 2020 77.74 79.91 77.74 79.31 1,844,580 +1.47(+1.89%)
Jul 24, 2020 77.34 78.10 76.87 77.83 1,011,502 +0.76(+0.99%)
Jul 23, 2020 77.12 77.44 76.63 77.07 1,326,176 +0.03(+0.04%)
Jul 22, 2020 77.35 78.00 76.61 77.05 988,301 -0.34(-0.44%)
Jul 21, 2020 77.20 77.94 77.10 77.39 879,765 +0.25(+0.33%)
Jul 20, 2020 78.03 78.38 76.89 77.14 1,076,535 -0.89(-1.14%)
Jul 17, 2020 77.68 78.64 76.75 78.02 1,538,430 +0.33(+0.43%)
Jul 16, 2020 76.28 77.84 76.17 77.69 1,487,463 +0.90(+1.18%)
Jul 15, 2020 76.18 77.40 75.96 76.78 1,577,646 +1.01(+1.34%)
Jul 14, 2020 74.59 75.91 74.25 75.77 1,614,007 +1.56(+2.11%)
Jul 13, 2020 74.76 74.77 73.95 74.21 1,978,708 -0.14(-0.18%)
Jul 10, 2020 73.50 74.68 73.50 74.34 1,258,544 +1.21(+1.66%)
Jul 09, 2020 72.71 73.70 72.71 73.13 1,429,688 +0.33(+0.46%)
Jul 08, 2020 72.44 73.16 72.26 72.80 1,726,842 +0.27(+0.37%)
Jul 07, 2020 71.08 72.93 71.04 72.52 1,678,344 -0.01(-0.01%)
Jul 06, 2020 73.24 73.43 72.25 72.53 2,243,130 +0.93(+1.30%)
Jul 02, 2020 72.20 72.20 70.96 71.60 2,843,973 +0.08(+0.11%)
Jul 01, 2020 71.72 72.50 70.80 71.52 1,746,387 +0.03(+0.04%)
Jun 30, 2020 70.35 71.80 70.12 71.49 1,822,266 +1.18(+1.67%)
Jun 29, 2020 69.82 70.53 69.48 70.32 1,938,923 +0.99(+1.43%)
Jun 26, 2020 69.74 70.34 68.68 69.32 3,717,910 -0.60(-0.85%)
Jun 25, 2020 71.02 71.08 69.12 69.92 1,369,551 -1.10(-1.55%)
Jun 24, 2020 69.63 71.54 69.30 71.02 1,457,587 +1.11(+1.59%)
Jun 23, 2020 70.54 70.54 69.63 69.91 2,011,608 +0.24(+0.35%)
Jun 22, 2020 69.83 69.91 68.35 69.67 1,412,439 -0.64(-0.91%)
Jun 19, 2020 71.28 71.28 69.78 70.31 3,956,437 -0.10(-0.14%)
Jun 18, 2020 70.78 71.31 69.68 70.41 1,958,118 -0.71(-0.99%)
Jun 17, 2020 71.12 71.86 70.70 71.11 1,315,595 +0.50(+0.70%)
Jun 16, 2020 72.34 72.83 70.27 70.62 1,610,578 -0.04(-0.05%)
Jun 15, 2020 68.97 70.89 68.41 70.65 1,538,570 +0.36(+0.51%)
Jun 12, 2020 72.62 72.87 69.58 70.29 1,463,123 -0.94(-1.32%)
Jun 11, 2020 73.55 74.03 70.56 71.23 1,855,547 -3.10(-4.17%)
Jun 10, 2020 75.51 75.62 74.21 74.33 1,677,899 -0.80(-1.07%)
Jun 09, 2020 76.75 76.75 75.00 75.14 1,369,489 -1.82(-2.36%)
Jun 08, 2020 74.98 77.08 74.98 76.96 1,568,842 +1.84(+2.46%)
Jun 05, 2020 75.17 76.56 74.86 75.11 1,672,678 +0.69(+0.92%)
Jun 04, 2020 74.95 75.36 73.90 74.42 1,703,235 -0.90(-1.20%)
Jun 03, 2020 74.60 75.55 74.15 75.33 1,898,842 +1.47(+1.98%)
Jun 02, 2020 73.15 73.99 70.95 73.86 1,436,588 +1.37(+1.88%)
Jun 01, 2020 72.71 72.91 71.95 72.50 1,241,000 -0.42(-0.58%)
May 29, 2020 72.73 74.49 71.51 72.92 8,079,926 +0.24(+0.33%)
May 28, 2020 72.10 73.57 72.10 72.68 2,227,095 +0.63(+0.87%)
May 27, 2020 70.38 72.13 70.20 72.05 2,600,430 +1.72(+2.44%)
May 26, 2020 70.89 71.71 70.22 70.33 1,658,960 +0.35(+0.51%)
May 22, 2020 69.87 70.28 69.54 69.98 1,221,969 -0.04(-0.06%)
May 21, 2020 69.41 70.38 69.21 70.02 1,561,051 +0.25(+0.36%)
May 20, 2020 69.11 71.78 68.84 69.76 2,385,478 +1.49(+2.19%)
May 19, 2020 69.94 70.36 68.03 68.27 2,014,045 -1.69(-2.42%)
May 18, 2020 66.62 70.33 66.43 69.96 3,650,134 +4.80(+7.37%)
May 15, 2020 65.30 66.06 64.70 65.16 3,991,787 +0.29(+0.44%)
May 14, 2020 64.02 64.95 63.29 64.88 2,405,616 +0.35(+0.54%)
May 13, 2020 65.59 65.94 63.82 64.52 2,493,603 -0.84(-1.28%)
May 12, 2020 67.34 67.66 65.17 65.36 2,333,291 -1.51(-2.26%)
May 11, 2020 66.02 67.56 65.82 66.87 1,573,598 +0.54(+0.81%)
May 08, 2020 65.16 66.55 64.92 66.33 1,631,851 +1.66(+2.57%)
May 07, 2020 63.90 64.99 63.63 64.67 1,535,902 +1.37(+2.16%)
May 06, 2020 64.44 64.49 62.78 63.30 1,433,957 -0.63(-0.98%)
May 05, 2020 63.47 64.63 63.22 63.93 1,376,513 +1.07(+1.70%)
May 04, 2020 64.30 64.43 62.13 62.86 2,098,894 -0.80(-1.26%)
May 01, 2020 63.01 63.72 62.39 63.66 1,986,436 -0.06(-0.10%)
Apr 30, 2020 64.74 64.86 63.58 63.72 3,489,276 -0.32(-0.51%)
Apr 29, 2020 65.97 66.05 61.53 64.05 4,302,385 -2.47(-3.72%)
Apr 28, 2020 66.56 67.85 66.12 66.52 1,903,469 -0.03(-0.04%)
Apr 27, 2020 65.48 67.09 64.82 66.55 1,325,860 +1.58(+2.44%)
Apr 24, 2020 63.82 65.01 63.46 64.96 1,968,078 +1.62(+2.55%)
Apr 23, 2020 64.38 65.10 63.07 63.35 1,733,208 -0.99(-1.54%)
Apr 22, 2020 64.77 65.13 64.03 64.34 1,368,588 +0.56(+0.87%)
Apr 21, 2020 64.28 64.94 63.25 63.78 1,796,499 -1.22(-1.88%)
Apr 20, 2020 66.25 67.38 64.85 65.00 1,922,729 -1.72(-2.57%)
Apr 17, 2020 66.49 67.16 64.98 66.72 2,122,174 +0.01(+0.01%)
Apr 16, 2020 63.88 66.74 63.75 66.71 2,228,380 +2.97(+4.65%)
Apr 15, 2020 62.86 63.90 61.67 63.74 2,757,146 -0.06(-0.10%)
Apr 14, 2020 64.93 65.92 63.28 63.81 2,333,649 -0.25(-0.39%)
Apr 13, 2020 65.55 66.47 63.40 64.06 1,800,221 -1.75(-2.66%)
Apr 09, 2020 65.55 66.80 64.67 65.81 1,762,692 +0.36(+0.55%)
Apr 08, 2020 64.98 66.02 63.86 65.45 1,945,863 +0.88(+1.36%)
Apr 07, 2020 66.06 67.19 64.22 64.57 2,373,098 -0.49(-0.76%)
Apr 06, 2020 62.67 65.68 62.42 65.06 2,449,012 +3.81(+6.22%)
Apr 03, 2020 61.68 62.71 60.79 61.25 2,410,448 -0.69(-1.12%)
Apr 02, 2020 59.13 62.52 59.13 61.95 3,153,749 +2.11(+3.53%)
Apr 01, 2020 58.35 61.88 58.15 59.83 3,168,078 +0.33(+0.56%)
Mar 31, 2020 58.23 59.97 57.73 59.50 2,761,084 +0.91(+1.55%)
Mar 30, 2020 56.24 58.75 55.67 58.59 1,845,450 +2.41(+4.29%)
Mar 27, 2020 56.62 58.75 55.91 56.18 2,866,615 -3.04(-5.13%)
Mar 26, 2020 56.17 60.17 55.73 59.22 3,380,783 +3.24(+5.78%)
Mar 25, 2020 57.42 58.09 54.26 55.99 4,219,632 -1.13(-1.98%)
Mar 24, 2020 58.83 60.26 55.94 57.12 2,680,835 +0.28(+0.49%)
Mar 23, 2020 58.04 58.35 54.75 56.84 3,341,174 -0.60(-1.05%)
Mar 20, 2020 58.04 62.85 57.30 57.44 3,276,830 -0.13(-0.23%)
Mar 19, 2020 58.14 60.48 54.43 57.58 3,667,989 -0.71(-1.22%)
Mar 18, 2020 55.94 59.55 54.84 58.29 4,184,979 +0.22(+0.39%)
Mar 17, 2020 55.73 60.14 52.35 58.06 3,800,292 +3.18(+5.80%)
Mar 16, 2020 52.29 55.56 51.18 54.88 3,233,531 -1.18(-2.10%)
Mar 13, 2020 56.09 57.77 53.19 56.06 2,467,080 +2.03(+3.76%)
Mar 12, 2020 54.41 56.59 51.46 54.03 3,496,992 -3.60(-6.24%)
Mar 11, 2020 57.12 58.28 56.56 57.62 2,406,771 -0.60(-1.03%)
Mar 10, 2020 57.79 58.46 56.10 58.22 1,727,121 +1.90(+3.37%)
Mar 09, 2020 55.65 58.00 55.51 56.33 3,539,456 -3.06(-5.16%)
Mar 06, 2020 58.07 59.67 57.61 59.39 4,488,341 -0.27(-0.45%)
Mar 05, 2020 61.41 62.39 59.23 59.66 2,481,331 -3.51(-5.55%)
Mar 04, 2020 61.68 63.25 60.31 63.17 1,562,281 +2.25(+3.69%)
Mar 03, 2020 62.13 63.09 59.91 60.92 1,616,777 -1.62(-2.60%)
Mar 02, 2020 61.60 62.57 61.02 62.54 2,000,921 +1.06(+1.73%)
Feb 28, 2020 61.52 62.26 60.10 61.48 3,783,171 -0.87(-1.39%)
Feb 27, 2020 62.74 64.46 62.35 62.35 2,606,255 -1.60(-2.50%)
Feb 26, 2020 64.72 65.08 63.53 63.94 1,240,983 -0.17(-0.26%)
Feb 25, 2020 64.52 65.11 62.89 64.11 2,627,895 -0.26(-0.40%)
Feb 24, 2020 65.33 66.03 63.91 64.37 1,857,994 -2.15(-3.23%)
Feb 21, 2020 66.11 67.46 65.76 66.52 1,677,761 -0.24(-0.36%)
Feb 20, 2020 65.70 66.89 65.37 66.76 1,769,677 +1.20(+1.82%)
Feb 19, 2020 64.78 65.97 64.77 65.57 912,853 +0.92(+1.42%)
Feb 18, 2020 64.12 64.66 64.02 64.65 820,113 +0.39(+0.61%)
Feb 14, 2020 64.27 64.60 63.98 64.26 1,013,986 -0.11(-0.17%)
Feb 13, 2020 65.22 65.46 64.24 64.36 1,082,126 -1.06(-1.62%)
Feb 12, 2020 65.14 65.58 64.84 65.42 1,389,832 +0.54(+0.83%)
Feb 11, 2020 65.23 65.73 64.82 64.89 830,963 -0.18(-0.27%)
Feb 10, 2020 66.10 66.45 64.87 65.07 1,223,790 -1.30(-1.96%)
Feb 07, 2020 65.68 67.51 65.68 66.37 1,856,508 +0.71(+1.09%)
Feb 06, 2020 65.26 65.99 64.57 65.66 1,904,862 +0.75(+1.15%)
Feb 05, 2020 64.92 65.53 64.51 64.91 1,239,757 +0.46(+0.71%)
Feb 04, 2020 64.85 64.92 64.02 64.45 1,489,146 +0.20(+0.31%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback