C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	37.08	37.22	36.55	36.68	3,252,096	-0.50(-1.34%)
Feb 27, 2007	38.16	38.27	36.97	37.17	4,403,646	-0.54(-1.43%)
Feb 26, 2007	38.85	38.98	37.35	37.71	1,588,031	-1.09(-2.80%)
Feb 23, 2007	38.87	39.24	38.49	38.80	954,809	-0.06(-0.15%)
Feb 22, 2007	39.30	39.33	38.38	38.86	987,420	-0.28(-0.72%)
Feb 21, 2007	38.84	39.35	38.49	39.14	1,716,455	+0.25(+0.65%)
Feb 20, 2007	38.38	39.12	37.83	38.89	1,851,593	+0.95(+2.50%)
Feb 16, 2007	37.89	38.32	37.69	37.94	940,642	+0.13(+0.34%)
Feb 15, 2007	38.15	38.26	37.58	37.81	1,179,683	-0.42(-1.11%)
Feb 14, 2007	37.25	38.30	37.15	38.23	1,832,535	+1.04(+2.81%)
Feb 13, 2007	36.50	37.24	36.17	37.19	2,064,470	+0.18(+0.49%)
Feb 12, 2007	37.05	37.52	36.78	37.01	1,356,210	-0.27(-0.71%)
Feb 09, 2007	37.82	38.08	37.01	37.27	1,659,191	-0.51(-1.35%)
Feb 08, 2007	38.07	38.15	37.68	37.79	1,515,182	-0.25(-0.66%)
Feb 07, 2007	37.25	38.42	37.19	38.04	2,602,168	+0.63(+1.67%)
Feb 06, 2007	37.53	37.71	37.07	37.41	1,703,772	-0.12(-0.33%)
Feb 05, 2007	37.94	37.98	37.32	37.53	1,814,090	-0.53(-1.40%)
Feb 02, 2007	37.79	38.22	37.39	38.07	1,847,356	+0.21(+0.55%)
Feb 01, 2007	37.45	38.03	36.89	37.86	6,499,258	-0.43(-1.13%)
Jan 31, 2007	34.11	38.51	34.04	38.29	21,339,092	+6.79(+21.57%)
Jan 30, 2007	30.92	31.50	30.92	31.50	1,561,295	+0.50(+1.60%)
Jan 29, 2007	30.65	31.34	30.61	31.00	1,617,274	+0.09(+0.30%)
Jan 26, 2007	30.91	31.06	30.61	30.91	1,429,319	+0.04(+0.12%)
Jan 25, 2007	31.37	31.42	30.60	30.87	2,083,336	-0.67(-2.12%)
Jan 24, 2007	31.35	31.83	31.25	31.54	1,342,607	+0.23(+0.74%)
Jan 23, 2007	31.21	31.69	31.00	31.31	1,504,145	-0.12(-0.39%)
Jan 22, 2007	32.24	32.29	31.11	31.43	2,485,953	-0.62(-1.93%)
Jan 19, 2007	31.66	32.21	31.60	32.05	1,302,725	+0.33(+1.04%)
Jan 18, 2007	31.94	32.52	31.71	31.72	1,664,418	-0.08(-0.25%)
Jan 17, 2007	31.83	32.31	31.74	31.80	1,406,573	-0.17(-0.52%)
Jan 16, 2007	32.03	32.59	31.63	31.96	1,786,817	-0.14(-0.43%)
Jan 12, 2007	31.74	32.17	31.70	32.10	1,324,500	+0.40(+1.25%)
Jan 11, 2007	31.24	31.73	31.19	31.70	1,778,650	+0.61(+1.97%)
Jan 10, 2007	31.00	31.25	30.68	31.09	2,318,153	-0.17(-0.55%)
Jan 09, 2007	31.13	31.56	30.91	31.26	2,657,898	+0.09(+0.30%)
Jan 08, 2007	30.95	31.41	30.84	31.17	2,115,351	+0.19(+0.60%)
Jan 05, 2007	31.39	31.46	30.92	30.98	1,996,322	-0.32(-1.01%)
Jan 04, 2007	30.96	31.53	30.67	31.30	3,778,563	+0.14(+0.44%)
Jan 03, 2007	30.41	31.51	30.31	31.16	4,741,900	+1.73(+5.89%)
Dec 29, 2006	29.47	29.90	29.28	29.43	1,506,944	-0.02(-0.07%)
Dec 28, 2006	29.18	29.57	29.02	29.45	1,436,060	+0.10(+0.34%)
Dec 27, 2006	29.36	29.75	29.13	29.35	1,067,662	+0.19(+0.67%)
Dec 26, 2006	28.50	29.17	28.50	29.16	1,933,766	+0.77(+2.71%)
Dec 22, 2006	29.17	29.36	28.39	28.39	2,503,677	-0.91(-3.10%)
Dec 21, 2006	29.52	29.88	29.04	29.29	1,422,240	-0.24(-0.80%)
Dec 20, 2006	29.44	29.70	29.09	29.53	2,141,339	+0.02(+0.07%)
Dec 19, 2006	29.76	29.80	29.08	29.51	2,676,177	-0.40(-1.32%)
Dec 18, 2006	30.96	31.16	29.80	29.90	2,998,853	-1.02(-3.30%)
Dec 15, 2006	31.28	31.68	30.88	30.93	2,673,897	-0.29(-0.92%)
Dec 14, 2006	30.50	31.46	30.42	31.21	1,693,141	+0.84(+2.77%)
Dec 13, 2006	30.87	30.87	30.19	30.37	2,181,265	-0.32(-1.03%)
Dec 12, 2006	30.39	30.70	30.23	30.69	2,254,429	+0.08(+0.26%)
Dec 11, 2006	30.26	30.95	30.11	30.61	1,956,445	+0.32(+1.07%)
Dec 08, 2006	30.46	30.85	30.18	30.29	1,490,481	-0.28(-0.92%)
Dec 07, 2006	30.90	31.07	30.39	30.57	1,894,206	-0.29(-0.96%)
Dec 06, 2006	30.91	30.96	30.75	30.86	1,218,614	-0.08(-0.26%)
Dec 05, 2006	31.04	31.19	30.43	30.94	2,096,884	-0.01(-0.02%)
Dec 04, 2006	31.67	31.93	30.83	30.95	4,050,207	-0.34(-1.08%)

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.