Dun & Bradstreet (NY: DNB )

17.21 +0.48 (+2.84%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 81.05 81.50 80.81 81.21 411,364 -0.07(-0.09%)
Jun 29, 2009 80.06 81.66 79.61 81.28 592,932 +1.13(+1.41%)
Jun 26, 2009 79.87 80.32 79.38 80.15 990,435 -0.45(-0.56%)
Jun 25, 2009 80.01 80.62 79.93 80.60 476,652 +1.07(+1.35%)
Jun 24, 2009 79.67 80.04 79.13 79.53 352,485 +0.28(+0.35%)
Jun 23, 2009 79.29 79.59 78.54 79.25 438,542 -0.05(-0.06%)
Jun 22, 2009 79.60 80.25 79.30 79.30 574,568 -0.81(-1.01%)
Jun 19, 2009 80.73 80.73 79.62 80.11 600,731 +0.11(+0.14%)
Jun 18, 2009 80.00 80.69 80.00 80.00 676,127 -0.50(-0.62%)
Jun 17, 2009 80.63 81.27 80.18 80.50 690,700 -0.01(-0.01%)
Jun 16, 2009 82.23 82.51 80.51 80.51 334,506 -1.42(-1.73%)
Jun 15, 2009 82.93 83.20 81.71 81.93 346,726 -1.62(-1.94%)
Jun 12, 2009 83.46 83.70 82.55 83.55 229,914 -0.31(-0.37%)
Jun 11, 2009 83.75 84.51 83.38 83.86 376,425 +0.23(+0.28%)
Jun 10, 2009 84.29 84.55 82.69 83.63 366,345 -0.28(-0.33%)
Jun 09, 2009 81.25 84.21 81.25 83.91 458,233 -0.27(-0.32%)
Jun 08, 2009 83.48 84.76 83.45 84.18 314,298 +0.18(+0.21%)
Jun 05, 2009 83.31 84.36 83.31 84.00 492,651 +0.92(+1.11%)
Jun 04, 2009 82.81 83.23 81.87 83.08 708,917 -0.05(-0.06%)
Jun 03, 2009 82.11 83.51 81.84 83.13 645,420 +0.88(+1.07%)
Jun 02, 2009 82.91 83.07 82.08 82.25 508,691 -0.65(-0.78%)
Jun 01, 2009 82.39 83.34 81.94 82.90 656,924 +1.11(+1.36%)
May 29, 2009 81.71 81.95 80.48 81.79 418,851 +0.26(+0.32%)
May 28, 2009 81.15 81.54 79.76 81.53 852,272 +1.12(+1.39%)
May 27, 2009 82.81 82.83 80.39 80.41 472,274 -2.83(-3.40%)
May 26, 2009 80.40 83.33 80.04 83.24 415,829 +2.50(+3.10%)
May 22, 2009 80.82 81.33 80.44 80.74 346,137 -0.06(-0.07%)
May 21, 2009 81.44 81.77 80.13 80.80 336,775 -1.39(-1.69%)
May 20, 2009 82.78 83.40 82.12 82.19 429,923 -0.17(-0.21%)
May 19, 2009 82.78 82.94 81.82 82.36 442,158 -0.20(-0.24%)
May 18, 2009 80.88 82.59 80.42 82.56 528,417 +2.08(+2.58%)
May 15, 2009 80.16 80.93 79.30 80.48 602,036 +0.22(+0.27%)
May 14, 2009 80.62 80.94 79.78 80.26 672,659 -0.16(-0.20%)
May 13, 2009 80.57 81.49 80.23 80.42 629,036 -1.10(-1.35%)
May 12, 2009 80.97 81.93 80.39 81.52 587,369 +0.58(+0.72%)
May 11, 2009 80.94 81.76 80.43 80.94 696,438 -1.07(-1.30%)
May 08, 2009 81.49 82.44 80.91 82.01 845,666 +1.01(+1.25%)
May 07, 2009 81.28 81.54 80.16 81.00 700,365 -0.10(-0.12%)
May 06, 2009 79.95 81.72 79.95 81.10 568,183 -0.44(-0.54%)
May 05, 2009 80.80 81.66 79.80 81.54 488,442 +0.74(+0.92%)
May 04, 2009 79.70 80.80 79.67 80.80 806,860 +0.08(+0.10%)
May 01, 2009 80.97 81.21 79.02 80.72 650,709 -0.68(-0.84%)
Apr 30, 2009 83.22 83.97 80.55 81.40 1,143,558 -1.07(-1.30%)
Apr 29, 2009 80.29 82.83 80.29 82.47 591,082 +1.64(+2.03%)
Apr 28, 2009 80.20 81.52 79.78 80.83 508,664 +0.10(+0.12%)
Apr 27, 2009 79.61 81.82 79.60 80.73 746,442 +0.06(+0.07%)
Apr 24, 2009 79.82 81.08 79.46 80.67 673,699 +1.28(+1.61%)
Apr 23, 2009 79.45 79.61 77.58 79.39 773,191 -0.20(-0.25%)
Apr 22, 2009 79.68 81.15 78.96 79.59 771,169 -0.79(-0.98%)
Apr 21, 2009 79.72 80.71 78.88 80.38 782,640 +0.22(+0.27%)
Apr 20, 2009 80.09 81.02 79.67 80.16 816,486 -0.91(-1.12%)
Apr 17, 2009 81.73 81.73 80.34 81.07 782,886 -0.46(-0.56%)
Apr 16, 2009 79.18 81.76 78.87 81.53 632,413 +3.08(+3.93%)
Apr 15, 2009 77.57 78.61 77.05 78.45 803,862 +0.77(+0.99%)
Apr 14, 2009 80.55 80.58 77.55 77.68 993,506 -2.77(-3.44%)
Apr 13, 2009 80.38 80.87 79.47 80.45 502,504 -0.03(-0.04%)
Apr 09, 2009 80.33 80.70 79.50 80.48 1,003,269 +1.45(+1.83%)
Apr 08, 2009 77.94 79.18 77.49 79.03 454,363 +1.36(+1.75%)
Apr 07, 2009 77.57 78.57 77.23 77.67 551,687 -0.84(-1.07%)
Apr 06, 2009 77.42 78.74 77.00 78.51 512,667 +0.07(+0.09%)
Apr 03, 2009 78.61 79.11 77.34 78.44 576,234 -0.30(-0.38%)
Apr 02, 2009 77.76 79.40 77.24 78.74 849,339 +2.07(+2.70%)
Apr 01, 2009 76.51 77.22 75.57 76.67 774,891 -0.33(-0.43%)
Mar 31, 2009 76.30 77.70 75.32 77.00 651,466 +1.53(+2.03%)
Mar 30, 2009 74.79 75.77 74.42 75.47 734,084 -1.18(-1.54%)
Mar 26, 2009 76.31 76.84 76.01 76.65 901,105 +0.66(+0.87%)
Mar 25, 2009 76.49 77.62 74.78 75.99 704,165 +0.09(+0.12%)
Mar 24, 2009 75.86 76.87 75.69 75.90 480,045 -1.19(-1.54%)
Mar 23, 2009 75.12 77.12 75.05 77.09 585,915 +3.32(+4.50%)
Mar 20, 2009 73.86 75.40 73.52 73.77 767,231 -0.17(-0.24%)
Mar 19, 2009 75.13 75.40 73.55 73.94 602,214 -1.25(-1.66%)
Mar 18, 2009 73.67 75.71 73.47 75.19 557,074 +0.69(+0.93%)
Mar 17, 2009 73.46 74.50 72.96 74.50 447,586 +0.82(+1.11%)
Mar 16, 2009 74.47 75.25 73.35 73.68 549,198 -0.89(-1.19%)
Mar 13, 2009 74.05 74.78 73.13 74.57 0 +0.53(+0.72%)
Mar 12, 2009 71.94 74.06 71.37 74.04 582,649 +2.11(+2.93%)
Mar 11, 2009 71.51 72.59 70.48 71.93 847,359 +0.87(+1.22%)
Mar 10, 2009 70.61 71.11 68.97 71.06 871,272 +1.26(+1.81%)
Mar 09, 2009 71.01 71.85 69.49 69.80 708,021 -1.96(-2.73%)
Mar 06, 2009 70.95 71.83 70.18 71.76 0 +1.14(+1.61%)
Mar 05, 2009 71.80 72.11 70.21 70.62 759,726 -1.95(-2.69%)
Mar 04, 2009 71.71 73.52 71.63 72.57 921,661 +1.02(+1.43%)
Mar 02, 2009 72.90 74.28 71.24 71.55 690,578 -2.42(-3.27%)
Feb 27, 2009 72.92 75.34 72.59 73.97 0 +0.60(+0.82%)
Feb 26, 2009 73.88 74.33 72.29 73.37 845,958 -0.44(-0.60%)
Feb 25, 2009 73.76 74.90 72.91 73.81 610,620 -0.17(-0.23%)
Feb 24, 2009 72.98 74.18 71.75 73.98 697,966 +1.17(+1.61%)
Feb 23, 2009 74.49 74.87 72.22 72.81 690,673 -1.01(-1.37%)
Feb 20, 2009 72.07 74.72 71.15 73.82 755,095 -0.79(-1.06%)
Feb 19, 2009 75.84 76.42 74.48 74.61 441,007 -0.80(-1.06%)
Feb 18, 2009 75.72 76.41 75.01 75.41 443,606 -0.02(-0.03%)
Feb 17, 2009 78.48 79.38 74.17 75.43 726,610 -2.28(-2.93%)
Feb 13, 2009 77.86 78.83 77.51 77.71 498,248 -0.85(-1.08%)
Feb 12, 2009 77.31 78.64 76.21 78.56 446,399 +0.24(+0.31%)
Feb 11, 2009 78.99 78.99 76.50 78.32 457,658 -0.17(-0.22%)
Feb 10, 2009 80.45 81.21 78.01 78.49 620,740 -2.72(-3.35%)
Feb 09, 2009 81.00 81.49 79.99 81.21 311,153 -0.19(-0.23%)
Feb 06, 2009 80.27 81.53 79.89 81.40 461,379 +1.01(+1.26%)
Feb 05, 2009 79.00 80.65 78.80 80.39 476,831 +0.83(+1.04%)
Feb 04, 2009 79.77 80.44 78.72 79.56 685,301 -0.03(-0.04%)
Feb 03, 2009 78.08 80.00 77.87 79.59 782,680 +1.44(+1.84%)
Feb 02, 2009 75.67 78.47 75.32 78.15 603,832 +2.15(+2.83%)
Jan 30, 2009 75.21 78.39 75.21 76.00 0 +1.09(+1.46%)
Jan 29, 2009 73.00 75.02 72.56 74.91 807,343 +1.19(+1.61%)
Jan 28, 2009 74.16 74.88 72.45 73.72 499,498 -0.07(-0.09%)
Jan 27, 2009 72.90 74.00 72.70 73.79 378,836 +0.94(+1.29%)
Jan 26, 2009 72.21 73.85 71.96 72.85 403,322 +0.87(+1.21%)
Jan 23, 2009 72.03 73.26 71.67 71.98 499,854 -1.84(-2.49%)
Jan 22, 2009 73.73 74.72 73.03 73.82 491,225 -1.32(-1.76%)
Jan 21, 2009 73.41 75.14 72.13 75.14 657,347 +2.00(+2.73%)
Jan 20, 2009 74.26 74.99 73.14 73.14 648,334 -0.86(-1.16%)
Jan 16, 2009 75.67 75.67 72.78 74.00 504,921 +0.96(+1.31%)
Jan 15, 2009 71.98 73.04 70.52 73.04 528,925 +0.91(+1.26%)
Jan 14, 2009 72.93 73.31 71.14 72.13 411,442 -1.89(-2.55%)
Jan 13, 2009 74.65 74.98 73.34 74.02 498,648 -0.56(-0.75%)
Jan 12, 2009 74.83 75.13 74.00 74.58 351,077 -0.56(-0.75%)
Jan 09, 2009 76.78 76.91 74.83 75.14 358,924 -1.64(-2.14%)
Jan 08, 2009 75.43 77.15 74.81 76.78 354,622 +1.12(+1.48%)
Jan 07, 2009 75.29 76.81 75.27 75.66 547,762 -1.51(-1.96%)
Jan 06, 2009 77.78 78.65 76.67 77.17 419,966 -0.70(-0.90%)
Jan 05, 2009 77.75 78.20 76.35 77.87 442,947 +0.06(+0.08%)
Jan 02, 2009 77.40 78.01 76.33 77.81 0 +0.61(+0.79%)
Jan 01, 2009 74.80 77.39 74.79 77.20 0 +0.00(+0.00%)
Dec 31, 2008 74.80 77.39 74.79 77.20 432,954 +2.89(+3.89%)
Dec 30, 2008 72.98 74.34 72.68 74.31 328,750 +1.70(+2.34%)
Dec 29, 2008 72.95 73.41 71.58 72.61 209,092 -0.60(-0.82%)
Dec 26, 2008 73.16 73.54 72.20 73.21 186,466 +0.10(+0.14%)
Dec 24, 2008 72.50 73.45 71.82 73.11 243,502 +0.53(+0.73%)
Dec 23, 2008 72.10 73.19 71.55 72.58 532,447 +1.02(+1.43%)
Dec 22, 2008 73.45 73.60 70.54 71.56 354,896 -2.03(-2.76%)
Dec 19, 2008 74.13 75.37 72.85 73.59 486,510 -0.08(-0.11%)
Dec 18, 2008 74.55 75.17 72.61 73.67 534,385 -0.01(-0.01%)
Dec 17, 2008 71.26 74.91 71.14 73.68 530,900 +0.73(+1.00%)
Dec 16, 2008 71.60 72.95 70.83 72.95 997,026 +1.97(+2.78%)
Dec 15, 2008 71.71 71.81 69.87 70.98 533,782 -0.75(-1.05%)
Dec 12, 2008 68.51 71.73 68.13 71.73 375,559 +1.97(+2.82%)
Dec 11, 2008 69.02 71.40 69.02 69.76 607,186 -0.12(-0.17%)
Dec 10, 2008 73.47 73.47 68.93 69.88 690,190 -3.52(-4.80%)
Dec 09, 2008 74.38 76.18 72.91 73.40 675,516 -1.56(-2.08%)
Dec 08, 2008 77.98 78.37 74.20 74.96 549,292 -0.63(-0.83%)
Dec 05, 2008 73.33 75.78 72.09 75.59 511,354 +1.20(+1.61%)
Dec 04, 2008 78.61 78.61 72.92 74.39 764,123 -4.24(-5.39%)
Dec 03, 2008 76.46 78.63 74.99 78.63 745,756 +1.30(+1.68%)
Dec 02, 2008 78.46 78.94 74.70 77.33 1,298,724 -0.67(-0.86%)
Dec 01, 2008 78.49 79.81 77.41 78.00 9,606,629 -2.00(-2.50%)
Nov 28, 2008 77.62 80.00 77.62 80.00 388,099 +3.48(+4.55%)
Nov 26, 2008 71.67 76.64 71.55 76.52 282,980 +3.66(+5.02%)
Nov 25, 2008 75.31 75.31 70.71 72.86 407,245 -0.50(-0.68%)
Nov 24, 2008 70.21 73.65 70.19 73.36 347,812 +3.24(+4.62%)
Nov 21, 2008 65.00 70.12 64.00 70.12 689,135 +5.72(+8.88%)
Nov 20, 2008 66.87 68.71 64.38 64.40 464,606 -3.28(-4.85%)
Nov 19, 2008 72.01 73.36 67.52 67.68 421,327 -4.05(-5.65%)
Nov 18, 2008 73.85 74.22 69.05 71.73 387,057 -2.09(-2.83%)
Nov 17, 2008 72.15 74.87 71.47 73.82 313,602 +1.09(+1.50%)
Nov 14, 2008 74.43 76.01 72.33 72.73 268,598 -2.73(-3.62%)
Nov 13, 2008 71.77 75.46 69.52 75.46 351,591 +4.05(+5.67%)
Nov 12, 2008 72.49 73.14 70.88 71.41 219,501 -2.04(-2.78%)
Nov 11, 2008 73.78 75.22 71.70 73.45 231,255 -1.11(-1.49%)
Nov 10, 2008 77.36 78.20 73.76 74.56 227,602 -1.60(-2.10%)
Nov 07, 2008 73.48 76.16 73.20 76.16 325,931 +3.97(+5.50%)
Nov 06, 2008 73.03 74.00 71.83 72.19 355,456 -1.15(-1.57%)
Nov 05, 2008 74.77 76.29 72.92 73.34 290,448 -2.44(-3.22%)
Nov 04, 2008 76.10 76.74 74.87 75.78 292,861 +0.53(+0.70%)
Nov 03, 2008 73.93 76.38 73.22 75.25 358,151 +1.56(+2.12%)
Oct 31, 2008 68.94 74.70 68.78 73.69 413,585 +4.56(+6.60%)
Oct 30, 2008 69.09 70.47 67.02 69.13 646,034 +1.10(+1.62%)
Oct 29, 2008 69.06 70.35 66.99 68.03 301,740 -1.35(-1.95%)
Oct 28, 2008 65.97 69.38 65.30 69.38 411,148 +3.70(+5.63%)
Oct 27, 2008 70.06 70.06 65.68 65.68 347,326 -5.07(-7.17%)
Oct 24, 2008 66.80 71.80 66.80 70.75 482,728 +0.14(+0.20%)
Oct 23, 2008 73.29 74.23 68.52 70.61 400,080 -2.29(-3.14%)
Oct 22, 2008 74.17 74.36 71.97 72.90 451,253 -2.28(-3.03%)
Oct 21, 2008 78.01 78.01 74.93 75.18 411,833 -3.40(-4.33%)
Oct 20, 2008 76.94 79.11 76.33 78.58 335,365 +2.58(+3.39%)
Oct 17, 2008 76.50 78.95 75.03 76.00 276,197 -1.77(-2.28%)
Oct 16, 2008 75.84 77.79 71.45 77.77 395,241 +1.74(+2.29%)
Oct 15, 2008 79.72 79.94 75.88 76.03 341,645 -5.17(-6.37%)
Oct 14, 2008 87.86 88.43 79.51 81.20 651,860 -3.79(-4.46%)
Oct 13, 2008 80.25 84.99 79.59 84.99 406,633 +7.19(+9.24%)
Oct 10, 2008 78.00 80.69 73.66 77.80 695,624 -2.78(-3.45%)
Oct 09, 2008 83.27 84.21 80.53 80.58 460,675 -1.54(-1.88%)
Oct 08, 2008 82.08 85.25 80.12 82.12 642,053 -1.56(-1.86%)
Oct 07, 2008 87.37 88.43 83.68 83.68 705,898 -2.60(-3.01%)
Oct 06, 2008 87.03 87.04 81.75 86.28 630,920 -2.07(-2.34%)
Oct 03, 2008 89.90 90.53 87.96 88.35 531,860 -0.25(-0.28%)
Oct 02, 2008 93.32 93.43 88.46 88.60 313,938 -4.97(-5.31%)
Oct 01, 2008 93.50 93.70 92.05 93.57 290,005 -0.79(-0.84%)
Sep 30, 2008 91.61 94.36 89.34 94.36 522,636 +4.03(+4.46%)
Sep 29, 2008 91.78 92.32 88.93 90.33 402,615 -2.61(-2.81%)
Sep 26, 2008 91.10 93.17 90.28 92.94 0 +0.62(+0.67%)
Sep 25, 2008 92.54 93.24 91.53 92.32 356,038 +0.26(+0.28%)
Sep 24, 2008 93.22 94.11 91.44 92.06 228,131 -0.90(-0.97%)
Sep 23, 2008 95.50 95.50 92.56 92.96 282,216 -2.46(-2.58%)
Sep 22, 2008 96.01 96.99 94.87 95.42 484,997 -0.30(-0.31%)
Sep 19, 2008 96.23 98.00 91.40 95.72 0 +2.03(+2.17%)
Sep 18, 2008 94.71 94.82 90.05 93.69 680,880 +0.19(+0.20%)
Sep 17, 2008 93.47 94.03 91.68 93.50 421,841 -1.13(-1.19%)
Sep 16, 2008 91.33 94.69 90.86 94.63 518,903 +3.13(+3.42%)
Sep 15, 2008 93.91 94.10 91.50 91.50 394,697 -4.79(-4.97%)
Sep 12, 2008 93.88 96.43 93.88 96.29 278,606 +1.47(+1.55%)
Sep 11, 2008 93.99 95.10 92.83 94.82 340,286 -0.10(-0.11%)
Sep 10, 2008 92.83 95.67 92.39 94.92 374,168 +1.76(+1.89%)
Sep 09, 2008 95.00 95.30 92.95 93.16 228,479 -1.72(-1.81%)
Sep 08, 2008 94.13 94.88 92.89 94.88 254,451 +2.26(+2.44%)
Sep 05, 2008 90.15 92.70 90.14 92.62 0 +1.55(+1.70%)
Sep 04, 2008 90.24 91.53 89.80 91.07 490,570 +0.37(+0.41%)
Sep 03, 2008 91.78 91.87 89.28 90.70 304,274 -1.44(-1.56%)
Sep 02, 2008 92.57 93.99 91.47 92.14 253,809 +0.17(+0.18%)
Aug 29, 2008 93.69 93.75 91.81 91.97 0 -2.10(-2.23%)
Aug 28, 2008 93.00 94.07 92.65 94.07 138,174 +1.16(+1.25%)
Aug 27, 2008 92.85 93.58 92.07 92.91 192,042 +0.05(+0.05%)
Aug 26, 2008 91.43 92.86 91.31 92.86 211,100 +1.34(+1.46%)
Aug 25, 2008 94.23 94.23 91.20 91.52 300,330 -3.26(-3.44%)
Aug 22, 2008 93.66 94.78 93.30 94.78 215,356 +1.63(+1.75%)
Aug 21, 2008 92.61 94.07 92.27 93.15 221,551 -0.17(-0.18%)
Aug 20, 2008 93.90 94.18 92.87 93.32 195,454 +0.05(+0.05%)
Aug 19, 2008 94.20 95.49 93.00 93.27 207,067 -1.09(-1.16%)
Aug 18, 2008 96.72 97.04 94.20 94.36 290,643 -2.56(-2.64%)
Aug 15, 2008 96.87 97.17 96.19 96.92 0 +0.00(+0.00%)
Aug 14, 2008 96.62 96.99 96.37 96.92 393,353 +0.06(+0.06%)
Aug 13, 2008 97.59 98.00 96.26 96.86 441,326 -0.76(-0.78%)
Aug 12, 2008 97.22 98.30 96.58 97.62 203,841 -0.63(-0.64%)
Aug 11, 2008 98.19 98.77 97.25 98.25 290,102 -0.46(-0.47%)
Aug 08, 2008 96.55 98.71 96.28 98.71 226,204 +2.36(+2.45%)
Aug 07, 2008 96.17 97.41 95.63 96.35 228,948 -0.37(-0.38%)
Aug 06, 2008 96.30 97.06 95.56 96.72 344,661 +0.09(+0.09%)
Aug 05, 2008 95.29 96.63 94.80 96.63 494,233 +1.77(+1.87%)
Aug 04, 2008 96.80 96.80 94.67 94.86 530,932 -1.85(-1.91%)
Aug 01, 2008 87.50 98.57 95.33 96.71 362,212 +0.07(+0.07%)
Jul 31, 2008 98.78 98.78 96.35 96.64 345,190 -2.14(-2.17%)
Jul 30, 2008 96.84 98.90 96.84 98.78 339,926 +2.09(+2.16%)
Jul 29, 2008 96.69 96.84 93.51 96.69 254,278 +1.90(+2.00%)
Jul 28, 2008 94.99 95.25 93.76 94.79 252,918 -0.06(-0.06%)
Jul 25, 2008 96.05 96.42 94.00 94.85 203,398 -0.71(-0.74%)
Jul 24, 2008 97.79 97.95 94.68 95.56 428,010 -1.72(-1.77%)
Jul 23, 2008 96.83 97.93 96.21 97.28 271,860 +0.53(+0.55%)
Jul 22, 2008 93.96 97.11 93.36 96.75 277,045 +1.84(+1.94%)
Jul 21, 2008 95.48 96.89 94.44 94.91 267,466 -1.03(-1.07%)
Jul 18, 2008 95.50 96.28 94.70 95.94 240,913 +0.77(+0.81%)
Jul 17, 2008 95.50 96.01 92.47 95.17 499,849 -0.01(-0.01%)
Jul 16, 2008 92.58 96.44 92.07 95.18 635,240 +2.22(+2.39%)
Jul 15, 2008 89.01 94.73 89.01 92.96 961,552 +3.51(+3.92%)
Jul 14, 2008 90.72 92.62 89.33 89.45 272,970 -0.46(-0.51%)
Jul 11, 2008 89.09 91.09 88.34 89.91 335,566 -0.06(-0.07%)
Jul 10, 2008 90.31 90.63 89.04 89.97 261,442 +0.80(+0.90%)
Jul 09, 2008 89.90 90.06 88.75 89.17 460,595 -0.81(-0.90%)
Jul 08, 2008 85.38 90.11 85.28 89.98 449,451 +4.48(+5.24%)
Jul 07, 2008 87.79 88.49 84.80 85.50 358,620 -1.86(-2.13%)
Jul 04, 2008 86.84 88.36 86.28 87.36 208,087 +0.00(+0.00%)
Jul 03, 2008 86.84 88.36 86.28 87.36 208,087 +0.36(+0.41%)
Jul 02, 2008 86.90 88.38 86.43 87.00 462,898 +0.12(+0.14%)
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.