C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.30	48.11	47.21	48.09	952,771	+0.81(+1.72%)
Dec 28, 2012	47.42	47.81	47.28	47.28	855,953	-0.49(-1.03%)
Dec 27, 2012	47.88	48.01	47.41	47.77	1,034,158	-0.14(-0.30%)
Dec 26, 2012	48.33	48.59	47.92	47.92	689,402	-0.25(-0.52%)
Dec 24, 2012	48.11	48.53	48.06	48.17	471,334	-0.21(-0.44%)
Dec 21, 2012	47.93	48.67	47.78	48.38	2,994,368	-0.12(-0.25%)
Dec 20, 2012	48.33	48.65	48.17	48.50	1,366,425	+0.10(+0.20%)
Dec 19, 2012	48.47	48.79	48.22	48.40	1,297,969	+0.06(+0.13%)
Dec 18, 2012	47.50	48.63	47.38	48.34	1,936,794	+1.03(+2.19%)
Dec 17, 2012	46.99	47.31	46.87	47.31	1,070,816	+0.51(+1.09%)
Dec 14, 2012	46.96	47.13	46.71	46.80	1,165,766	-0.09(-0.19%)
Dec 13, 2012	46.88	47.46	46.61	46.89	795,949	+0.06(+0.13%)
Dec 12, 2012	47.33	47.39	46.68	46.83	1,159,739	-0.26(-0.56%)
Dec 11, 2012	47.25	47.51	46.87	47.09	1,889,380	+0.24(+0.52%)
Dec 10, 2012	45.96	46.93	45.93	46.85	1,506,635	+1.01(+2.21%)
Dec 07, 2012	45.97	46.12	45.49	45.84	1,035,652	-0.03(-0.07%)
Dec 06, 2012	46.62	46.86	45.70	45.87	1,281,452	-0.96(-2.05%)
Dec 05, 2012	46.20	46.97	46.18	46.83	1,150,095	+0.67(+1.46%)
Dec 04, 2012	46.12	46.53	45.95	46.15	1,054,398	-0.54(-1.17%)
Nov 30, 2012	47.06	47.18	46.49	46.70	1,794,554	-0.17(-0.37%)
Nov 29, 2012	46.88	47.33	46.64	46.87	1,623,882	+0.18(+0.39%)
Nov 28, 2012	45.81	46.83	45.69	46.69	1,472,946	+0.68(+1.48%)
Nov 27, 2012	46.39	46.72	45.94	46.01	1,265,233	-0.49(-1.06%)
Nov 26, 2012	45.98	46.50	45.95	46.50	928,085	+0.38(+0.82%)
Nov 23, 2012	45.49	46.14	45.35	46.12	511,648	+0.57(+1.26%)
Nov 21, 2012	45.45	45.69	45.36	45.55	672,497	+0.11(+0.25%)
Nov 20, 2012	45.07	45.47	45.02	45.44	830,809	+0.20(+0.43%)
Nov 19, 2012	45.31	45.52	44.84	45.24	1,428,751	+0.49(+1.10%)
Nov 16, 2012	45.00	45.22	44.35	44.75	1,408,249	-0.28(-0.62%)
Nov 15, 2012	45.31	45.42	44.88	45.03	1,331,453	-0.26(-0.57%)
Nov 14, 2012	46.54	46.56	45.14	45.28	1,926,637	-1.15(-2.48%)
Nov 13, 2012	46.36	47.21	46.32	46.43	1,618,814	+0.01(+0.02%)
Nov 12, 2012	46.50	46.71	46.25	46.43	825,779	-0.08(-0.16%)
Nov 09, 2012	46.51	47.04	46.18	46.50	1,585,991	-0.02(-0.03%)
Nov 08, 2012	46.87	47.26	46.23	46.52	1,214,414	-0.54(-1.16%)
Nov 07, 2012	46.93	47.32	46.78	47.06	1,845,110	-0.53(-1.11%)
Nov 06, 2012	47.05	48.02	46.98	47.59	1,742,809	+0.67(+1.43%)
Nov 05, 2012	46.58	47.01	46.25	46.92	1,070,344	+0.42(+0.89%)
Nov 02, 2012	46.93	46.93	46.42	46.50	1,317,971	-0.07(-0.15%)
Nov 01, 2012	45.70	46.79	45.36	46.57	2,012,730	+0.95(+2.09%)
Oct 31, 2012	45.12	46.25	43.85	45.62	1,999,002	+0.68(+1.52%)
Oct 26, 2012	44.63	44.94	44.94	44.94	2,034,823	+0.23(+0.52%)
Oct 25, 2012	43.53	44.90	43.53	44.70	2,428,640	+1.17(+2.69%)
Oct 24, 2012	44.62	45.23	43.23	43.53	5,318,625	-2.59(-5.62%)
Oct 23, 2012	46.05	46.36	45.07	46.12	2,471,716	+0.19(+0.42%)
Oct 19, 2012	46.52	46.58	45.66	45.93	1,970,071	-0.51(-1.10%)
Oct 18, 2012	46.50	46.65	46.14	46.44	1,236,972	-0.22(-0.47%)
Oct 17, 2012	47.65	47.77	46.39	46.66	2,186,724	+0.60(+1.30%)
Oct 16, 2012	46.07	46.52	45.69	46.06	1,363,071	+0.41(+0.90%)
Oct 15, 2012	45.49	45.78	45.17	45.66	1,016,343	+0.32(+0.70%)
Oct 12, 2012	45.01	46.07	45.00	45.34	2,081,888	+0.79(+1.77%)
Oct 11, 2012	45.00	45.12	44.52	44.55	960,257	-0.08(-0.17%)
Oct 10, 2012	45.00	45.34	44.50	44.63	1,523,846	-0.28(-0.62%)
Oct 09, 2012	45.21	45.72	44.71	44.91	1,509,529	-0.47(-1.03%)
Oct 08, 2012	45.82	46.02	45.34	45.38	1,289,952	-0.24(-0.53%)
Oct 05, 2012	45.50	46.15	45.43	45.62	1,320,334	+0.31(+0.68%)
Oct 04, 2012	45.28	45.60	44.88	45.31	1,267,627	+0.03(+0.06%)
Oct 03, 2012	44.51	45.30	44.51	45.28	1,862,451	+0.96(+2.16%)
Oct 02, 2012	44.76	44.88	44.02	44.32	1,566,150	-0.38(-0.85%)

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.