Dun & Bradstreet (NY: DNB )

19.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 61.81 62.41 61.60 61.65 363,400 +0.09(+0.15%)
Jun 29, 2005 60.43 61.81 60.43 61.56 342,100 +1.19(+1.97%)
Jun 28, 2005 59.10 60.64 59.10 60.37 203,300 +1.40(+2.37%)
Jun 27, 2005 59.09 59.69 58.95 58.97 311,200 -0.62(-1.04%)
Jun 24, 2005 60.31 60.76 59.59 59.59 344,900 -0.69(-1.14%)
Jun 23, 2005 61.35 61.35 60.25 60.28 236,300 -0.95(-1.55%)
Jun 22, 2005 61.75 62.00 61.21 61.23 93,500 -0.27(-0.44%)
Jun 21, 2005 61.67 61.89 61.38 61.50 135,100 -0.22(-0.36%)
Jun 20, 2005 61.52 62.11 61.52 61.72 173,000 +0.07(+0.11%)
Jun 17, 2005 62.25 62.44 61.65 61.65 338,100 -0.35(-0.56%)
Jun 16, 2005 61.46 62.00 61.26 62.00 315,200 +0.55(+0.90%)
Jun 15, 2005 61.82 62.00 61.31 61.45 147,700 -0.22(-0.36%)
Jun 14, 2005 61.95 62.30 61.62 61.67 291,900 -0.33(-0.53%)
Jun 13, 2005 61.89 62.58 61.76 62.00 235,600 +0.08(+0.13%)
Jun 10, 2005 61.71 62.03 61.35 61.92 112,100 +0.19(+0.31%)
Jun 09, 2005 61.93 61.93 61.25 61.73 284,200 -0.21(-0.34%)
Jun 08, 2005 62.45 62.70 61.66 61.94 176,200 -0.52(-0.83%)
Jun 07, 2005 63.21 63.47 62.36 62.46 168,400 -0.55(-0.87%)
Jun 06, 2005 62.57 63.23 62.07 63.01 130,200 +0.43(+0.69%)
Jun 03, 2005 63.00 63.00 62.40 62.58 205,100 -0.47(-0.75%)
Jun 02, 2005 62.57 63.10 62.50 63.05 148,900 +0.53(+0.85%)
Jun 01, 2005 61.40 62.88 61.40 62.52 219,800 +1.08(+1.76%)
May 31, 2005 62.05 62.17 61.27 61.44 203,900 -0.86(-1.38%)
May 27, 2005 61.86 62.62 61.86 62.30 166,600 +0.44(+0.71%)
May 26, 2005 61.23 61.90 61.20 61.86 112,500 +0.70(+1.14%)
May 25, 2005 61.73 61.73 60.72 61.16 155,500 -0.67(-1.08%)
May 24, 2005 61.50 62.00 61.43 61.83 158,500 +0.19(+0.31%)
May 23, 2005 61.73 62.06 61.35 61.64 144,900 -0.19(-0.31%)
May 20, 2005 62.07 62.09 61.50 61.83 196,200 -0.24(-0.39%)
May 19, 2005 61.86 62.54 61.47 62.07 469,500 +0.14(+0.23%)
May 18, 2005 61.04 62.05 60.92 61.93 144,400 +0.95(+1.56%)
May 17, 2005 60.78 61.18 60.15 60.98 281,300 +0.10(+0.16%)
May 16, 2005 60.50 60.98 60.50 60.88 151,800 +0.38(+0.63%)
May 13, 2005 60.70 60.89 60.16 60.50 362,400 -0.19(-0.31%)
May 12, 2005 61.49 61.51 60.31 60.69 424,900 -0.71(-1.16%)
May 11, 2005 60.70 61.54 60.45 61.40 321,700 +0.64(+1.05%)
May 10, 2005 60.70 60.88 60.34 60.76 345,500 -0.19(-0.31%)
May 09, 2005 60.95 61.04 60.24 60.95 372,900 -0.16(-0.26%)
May 06, 2005 61.71 61.95 61.00 61.11 165,800 -0.52(-0.84%)
May 05, 2005 60.86 61.86 60.55 61.63 363,700 +0.62(+1.02%)
May 04, 2005 62.50 62.50 60.60 61.01 477,500 -1.50(-2.40%)
May 03, 2005 62.95 63.14 62.23 62.51 379,900 -0.50(-0.79%)
May 02, 2005 62.00 63.01 61.95 63.01 420,200 +0.57(+0.91%)
Apr 29, 2005 61.01 62.44 60.88 62.44 374,100 +1.43(+2.34%)
Apr 28, 2005 60.85 61.35 60.30 61.01 279,300 +0.06(+0.10%)
Apr 27, 2005 60.00 61.02 58.66 60.95 896,200 -0.21(-0.34%)
Apr 26, 2005 62.34 62.52 61.14 61.16 314,900 -1.43(-2.28%)
Apr 25, 2005 61.65 62.59 61.44 62.59 372,300 +0.89(+1.44%)
Apr 22, 2005 62.43 62.43 61.09 61.70 299,400 -0.93(-1.48%)
Apr 21, 2005 61.29 62.76 61.28 62.63 336,600 +1.44(+2.35%)
Apr 20, 2005 61.97 62.00 61.13 61.19 203,200 -0.83(-1.34%)
Apr 19, 2005 61.85 62.14 61.32 62.02 162,500 +0.17(+0.27%)
Apr 18, 2005 61.58 62.07 61.01 61.85 174,400 +0.32(+0.52%)
Apr 15, 2005 62.49 62.49 61.43 61.53 361,300 -1.11(-1.77%)
Apr 14, 2005 63.37 63.41 62.30 62.64 415,800 -0.67(-1.06%)
Apr 13, 2005 64.94 64.94 63.10 63.31 388,000 -1.40(-2.16%)
Apr 12, 2005 63.81 65.00 63.30 64.71 289,100 +0.90(+1.41%)
Apr 11, 2005 63.76 64.00 63.30 63.81 166,300 -0.17(-0.27%)
Apr 08, 2005 64.05 64.39 63.85 63.98 156,500 -0.02(-0.03%)
Apr 07, 2005 63.80 64.10 63.67 64.00 253,700 +0.07(+0.11%)
Apr 06, 2005 64.46 64.84 63.70 63.93 337,700 -0.42(-0.65%)
Apr 05, 2005 64.15 64.66 63.86 64.35 343,800 +0.16(+0.25%)
Apr 04, 2005 63.15 64.30 62.69 64.19 456,200 +0.63(+0.99%)
Apr 01, 2005 61.56 64.50 61.42 63.56 866,800 +2.11(+3.43%)
Mar 31, 2005 61.55 61.67 61.29 61.45 375,200 -0.10(-0.16%)
Mar 30, 2005 61.49 61.77 61.36 61.55 334,000 +0.31(+0.51%)
Mar 29, 2005 62.50 62.50 61.24 61.24 515,900 -1.26(-2.02%)
Mar 28, 2005 62.35 62.71 62.35 62.50 242,100 +0.15(+0.24%)
Mar 24, 2005 62.09 62.75 62.01 62.35 400,700 -0.10(-0.16%)
Mar 23, 2005 60.50 62.62 60.45 62.45 649,400 +1.60(+2.63%)
Mar 22, 2005 60.81 61.40 60.76 60.85 451,400 +0.29(+0.48%)
Mar 21, 2005 61.15 61.46 60.20 60.56 778,900 -0.38(-0.62%)
Mar 18, 2005 61.71 61.78 60.88 60.94 344,500 -0.76(-1.23%)
Mar 17, 2005 61.64 61.91 61.44 61.70 358,600 +0.31(+0.50%)
Mar 16, 2005 62.58 62.70 61.33 61.39 495,000 -1.10(-1.76%)
Mar 15, 2005 62.69 63.34 62.32 62.49 291,300 -0.20(-0.32%)
Mar 14, 2005 62.00 62.80 61.94 62.69 334,100 +0.69(+1.11%)
Mar 11, 2005 62.00 62.30 61.63 62.00 297,800 +0.00(+0.00%)
Mar 10, 2005 61.90 62.21 61.56 62.00 286,500 +0.08(+0.13%)
Mar 09, 2005 61.75 62.02 61.58 61.92 286,000 -0.07(-0.11%)
Mar 08, 2005 62.00 62.15 61.80 61.99 413,600 -0.01(-0.02%)
Mar 07, 2005 61.90 62.00 61.50 62.00 238,400 +0.00(+0.00%)
Mar 04, 2005 61.98 62.15 61.87 62.00 273,900 +0.12(+0.19%)
Mar 03, 2005 61.88 62.02 61.52 61.88 236,200 +0.03(+0.05%)
Mar 02, 2005 61.25 61.98 61.25 61.85 241,400 +0.10(+0.16%)
Mar 01, 2005 61.66 61.97 61.58 61.75 230,900 +0.29(+0.47%)
Feb 28, 2005 61.13 61.50 60.71 61.46 406,100 +0.51(+0.84%)
Feb 25, 2005 60.50 60.95 60.12 60.95 270,400 +0.60(+0.99%)
Feb 24, 2005 60.10 60.40 59.66 60.35 541,100 +0.10(+0.17%)
Feb 23, 2005 60.34 60.49 60.05 60.25 351,000 -0.09(-0.15%)
Feb 22, 2005 60.20 60.45 59.65 60.34 415,200 -0.29(-0.48%)
Feb 18, 2005 60.95 61.00 60.35 60.63 182,100 -0.03(-0.05%)
Feb 17, 2005 60.95 61.00 60.40 60.66 251,200 -0.44(-0.72%)
Feb 16, 2005 60.55 61.25 60.15 61.10 378,400 +0.67(+1.11%)
Feb 15, 2005 59.72 60.43 59.42 60.43 398,500 +1.00(+1.68%)
Feb 14, 2005 59.00 59.52 58.85 59.43 204,500 +0.11(+0.19%)
Feb 11, 2005 58.36 59.34 58.26 59.32 320,700 +0.86(+1.47%)
Feb 10, 2005 57.65 58.77 57.44 58.46 248,200 +0.66(+1.14%)
Feb 09, 2005 58.50 58.50 57.60 57.80 250,800 -0.70(-1.20%)
Feb 08, 2005 58.64 58.98 58.23 58.50 204,400 -0.24(-0.41%)
Feb 07, 2005 58.95 59.10 58.19 58.74 277,900 -0.39(-0.66%)
Feb 04, 2005 59.00 59.18 58.68 59.13 320,400 +0.55(+0.94%)
Feb 03, 2005 58.40 58.74 57.78 58.58 260,400 +0.09(+0.15%)
Feb 02, 2005 58.67 58.89 58.21 58.49 253,900 -0.12(-0.20%)
Feb 01, 2005 58.30 58.67 57.89 58.61 311,800 +0.51(+0.88%)
Jan 31, 2005 56.80 58.19 56.80 58.10 427,500 +1.30(+2.29%)
Jan 28, 2005 56.65 57.00 55.86 56.80 294,300 +0.40(+0.71%)
Jan 27, 2005 56.86 57.03 56.31 56.40 234,100 -0.30(-0.53%)
Jan 26, 2005 56.48 56.78 56.11 56.70 310,200 +0.09(+0.16%)
Jan 25, 2005 56.76 56.96 56.26 56.61 283,700 -0.25(-0.44%)
Jan 24, 2005 56.07 56.90 56.01 56.86 519,700 +0.80(+1.43%)
Jan 21, 2005 56.56 56.62 55.76 56.06 269,600 -0.30(-0.53%)
Jan 20, 2005 56.25 56.48 55.80 56.36 240,700 +0.04(+0.07%)
Jan 19, 2005 56.10 56.61 56.09 56.32 598,700 +0.27(+0.48%)
Jan 18, 2005 55.00 56.45 54.98 56.05 607,600 +1.01(+1.84%)
Jan 14, 2005 55.40 55.51 54.90 55.04 244,800 -0.22(-0.40%)
Jan 13, 2005 55.67 55.85 55.11 55.26 209,700 -0.38(-0.68%)
Jan 12, 2005 56.00 56.24 55.58 55.64 318,400 -0.49(-0.87%)
Jan 11, 2005 56.30 56.65 55.85 56.13 447,800 -0.37(-0.65%)
Jan 10, 2005 56.11 56.83 56.00 56.50 272,300 +0.19(+0.34%)
Jan 07, 2005 56.20 56.73 55.65 56.31 192,800 +0.31(+0.55%)
Jan 06, 2005 56.57 56.57 55.71 56.00 405,300 -0.67(-1.18%)
Jan 05, 2005 57.64 57.70 56.45 56.67 336,500 -0.93(-1.61%)
Jan 04, 2005 58.81 58.95 57.60 57.60 230,100 -1.33(-2.26%)
Jan 03, 2005 59.45 59.65 58.75 58.93 203,200 -0.72(-1.21%)
Dec 31, 2004 59.50 60.00 59.40 59.65 192,900 +0.10(+0.17%)
Dec 30, 2004 59.23 59.80 59.09 59.55 192,300 +0.15(+0.25%)
Dec 29, 2004 59.05 59.54 59.00 59.40 139,800 +0.10(+0.17%)
Dec 28, 2004 58.65 59.95 58.64 59.30 286,300 +0.57(+0.97%)
Dec 27, 2004 58.93 58.99 58.24 58.73 183,800 -0.27(-0.46%)
Dec 23, 2004 59.23 59.36 59.00 59.00 131,000 -0.45(-0.76%)
Dec 22, 2004 59.02 59.70 58.94 59.45 293,800 +0.18(+0.30%)
Dec 21, 2004 59.08 59.40 59.03 59.27 180,000 +0.03(+0.05%)
Dec 20, 2004 58.86 59.36 58.79 59.24 300,100 +0.33(+0.56%)
Dec 17, 2004 59.15 59.19 58.75 58.91 223,000 -0.48(-0.81%)
Dec 16, 2004 60.03 60.03 59.06 59.39 224,700 -0.84(-1.39%)
Dec 15, 2004 60.56 60.80 59.96 60.23 141,000 -0.07(-0.12%)
Dec 14, 2004 60.00 60.34 59.70 60.30 135,600 -0.07(-0.12%)
Dec 13, 2004 59.67 60.69 59.41 60.37 113,100 +0.71(+1.19%)
Dec 10, 2004 59.60 59.88 59.10 59.66 118,900 -0.46(-0.77%)
Dec 09, 2004 59.88 60.18 59.31 60.12 88,400 +0.01(+0.02%)
Dec 08, 2004 60.20 60.51 59.99 60.11 225,600 +0.06(+0.10%)
Dec 07, 2004 60.36 60.47 59.90 60.05 196,700 -0.31(-0.51%)
Dec 06, 2004 59.35 60.67 59.05 60.36 243,700 +1.00(+1.68%)
Dec 03, 2004 59.72 59.77 58.90 59.36 214,200 -0.31(-0.52%)
Dec 02, 2004 59.90 60.30 59.44 59.67 234,100 -0.30(-0.50%)
Dec 01, 2004 59.46 60.01 59.41 59.97 325,900 +0.61(+1.03%)
Nov 30, 2004 59.57 59.65 58.56 59.36 249,400 -0.17(-0.29%)
Nov 29, 2004 59.95 59.95 58.95 59.53 170,400 -0.42(-0.70%)
Nov 26, 2004 60.00 60.00 59.87 59.95 44,000 -0.02(-0.03%)
Nov 24, 2004 59.90 60.16 59.57 59.97 125,300 -0.04(-0.07%)
Nov 23, 2004 59.99 60.12 59.52 60.01 233,400 +0.05(+0.08%)
Nov 22, 2004 59.00 59.99 58.95 59.96 238,100 +0.90(+1.52%)
Nov 19, 2004 59.30 59.30 58.91 59.06 288,700 -0.24(-0.40%)
Nov 18, 2004 59.04 59.43 58.77 59.30 351,000 +0.30(+0.51%)
Nov 17, 2004 59.05 59.49 58.73 59.00 198,800 +0.00(+0.00%)
Nov 16, 2004 58.95 59.14 58.81 59.00 254,200 -0.15(-0.25%)
Nov 15, 2004 58.99 59.15 58.69 59.15 210,000 +0.20(+0.34%)
Nov 12, 2004 59.10 59.11 58.30 58.95 152,000 +0.05(+0.08%)
Nov 11, 2004 58.90 59.13 58.77 58.90 98,900 -0.02(-0.03%)
Nov 10, 2004 58.80 59.41 58.72 58.92 251,000 +0.24(+0.41%)
Nov 09, 2004 58.20 58.83 58.20 58.68 199,200 +0.37(+0.63%)
Nov 08, 2004 57.50 58.38 57.50 58.31 266,500 +0.94(+1.64%)
Nov 05, 2004 57.41 57.77 57.13 57.37 280,700 +0.06(+0.10%)
Nov 04, 2004 57.20 57.42 57.12 57.31 190,900 +0.17(+0.30%)
Nov 03, 2004 57.14 57.42 56.88 57.14 217,500 +0.40(+0.70%)
Nov 02, 2004 56.81 57.48 56.59 56.74 190,900 +0.05(+0.09%)
Nov 01, 2004 56.61 56.73 56.06 56.69 185,900 +0.13(+0.23%)
Oct 29, 2004 56.70 56.92 56.42 56.56 284,400 -0.36(-0.63%)
Oct 28, 2004 56.60 57.00 56.29 56.92 491,700 +0.55(+0.98%)
Oct 27, 2004 56.43 56.76 56.00 56.37 550,900 +0.14(+0.25%)
Oct 26, 2004 56.35 56.45 56.11 56.23 820,500 -0.12(-0.21%)
Oct 25, 2004 56.48 56.66 56.15 56.35 535,600 -0.23(-0.41%)
Oct 22, 2004 56.93 57.27 56.55 56.58 526,700 -0.25(-0.44%)
Oct 21, 2004 57.20 57.34 56.76 56.83 325,200 -0.17(-0.30%)
Oct 20, 2004 57.95 58.31 56.83 57.00 384,900 -1.05(-1.81%)
Oct 19, 2004 58.59 59.15 58.00 58.05 187,000 -0.34(-0.58%)
Oct 18, 2004 59.00 59.00 58.15 58.39 303,500 -0.49(-0.83%)
Oct 15, 2004 58.78 59.30 58.67 58.88 268,700 +0.22(+0.38%)
Oct 14, 2004 58.73 59.03 58.52 58.66 134,500 -0.07(-0.12%)
Oct 13, 2004 59.00 59.19 58.47 58.73 174,000 -0.25(-0.42%)
Oct 12, 2004 58.60 59.08 58.60 58.98 237,400 +0.28(+0.48%)
Oct 11, 2004 58.80 59.11 58.57 58.70 138,800 -0.16(-0.27%)
Oct 08, 2004 58.85 59.15 58.83 58.86 104,800 -0.04(-0.07%)
Oct 07, 2004 59.43 59.43 58.80 58.90 154,500 -0.73(-1.22%)
Oct 06, 2004 58.98 59.72 58.98 59.63 104,100 +0.24(+0.40%)
Oct 05, 2004 59.21 59.50 58.97 59.39 210,800 +0.21(+0.35%)
Oct 04, 2004 59.18 59.60 58.84 59.18 200,800 +0.20(+0.34%)
Oct 01, 2004 58.82 59.14 58.45 58.98 234,400 +0.28(+0.48%)
Sep 30, 2004 58.29 59.05 57.98 58.70 330,000 +0.36(+0.62%)
Sep 29, 2004 58.02 58.50 58.02 58.34 121,300 +0.29(+0.50%)
Sep 28, 2004 57.85 58.27 57.60 58.05 152,400 +0.27(+0.47%)
Sep 27, 2004 58.17 58.18 57.39 57.78 245,800 -0.44(-0.76%)
Sep 24, 2004 56.51 58.55 56.51 58.22 494,100 +1.78(+3.15%)
Sep 23, 2004 56.20 57.13 56.14 56.44 528,300 +0.13(+0.23%)
Sep 22, 2004 56.63 56.77 56.21 56.31 261,500 -0.57(-1.00%)
Sep 21, 2004 56.12 57.10 56.12 56.88 302,700 +0.60(+1.07%)
Sep 20, 2004 58.15 58.15 56.28 56.28 448,400 -1.97(-3.38%)
Sep 17, 2004 58.90 59.05 57.96 58.25 221,400 -0.83(-1.40%)
Sep 16, 2004 59.20 59.50 58.94 59.08 110,900 -0.15(-0.25%)
Sep 15, 2004 59.00 59.35 58.55 59.23 107,100 +0.14(+0.24%)
Sep 14, 2004 59.12 59.31 58.96 59.09 141,400 -0.03(-0.05%)
Sep 13, 2004 58.29 59.18 58.16 59.12 144,700 +0.83(+1.42%)
Sep 10, 2004 58.08 58.33 57.55 58.29 96,400 +0.21(+0.36%)
Sep 09, 2004 57.19 58.45 57.19 58.08 320,700 +0.99(+1.73%)
Sep 08, 2004 57.11 57.35 56.74 57.09 161,700 +0.02(+0.04%)
Sep 07, 2004 56.56 57.36 56.56 57.07 149,300 +0.44(+0.78%)
Sep 03, 2004 56.62 57.20 56.50 56.63 142,000 -0.06(-0.11%)
Sep 02, 2004 55.30 56.84 55.30 56.69 176,900 +1.19(+2.14%)
Sep 01, 2004 55.24 55.75 55.11 55.50 308,000 +0.36(+0.65%)
Aug 31, 2004 54.95 55.19 54.59 55.14 243,200 +0.31(+0.57%)
Aug 30, 2004 54.85 55.09 54.55 54.83 110,700 -0.02(-0.04%)
Aug 27, 2004 54.72 54.96 54.72 54.85 219,900 -0.05(-0.09%)
Aug 26, 2004 54.91 55.25 54.73 54.90 245,500 +0.03(+0.05%)
Aug 25, 2004 54.75 55.30 54.40 54.87 172,800 +0.07(+0.13%)
Aug 24, 2004 54.65 55.50 54.60 54.80 238,100 +0.25(+0.46%)
Aug 23, 2004 55.40 55.67 54.53 54.55 181,800 -0.80(-1.45%)
Aug 20, 2004 54.56 55.51 54.40 55.35 310,000 +0.84(+1.54%)
Aug 19, 2004 54.91 54.96 54.07 54.51 219,000 -0.28(-0.51%)
Aug 18, 2004 54.31 55.09 53.77 54.79 337,000 +0.49(+0.90%)
Aug 17, 2004 53.66 54.48 53.57 54.30 128,300 +0.64(+1.19%)
Aug 16, 2004 53.46 54.06 53.35 53.66 187,600 +0.44(+0.83%)
Aug 13, 2004 52.95 53.25 52.77 53.22 115,900 +0.22(+0.42%)
Aug 12, 2004 53.20 53.20 52.84 53.00 152,800 -0.28(-0.53%)
Aug 11, 2004 53.10 53.44 52.33 53.28 179,000 +0.03(+0.06%)
Aug 10, 2004 53.16 53.51 52.58 53.25 315,100 +0.01(+0.02%)
Aug 09, 2004 53.15 53.92 53.15 53.24 129,300 +0.09(+0.17%)
Aug 06, 2004 54.28 54.28 53.12 53.15 202,200 -1.20(-2.21%)
Aug 05, 2004 55.38 55.38 54.35 54.35 110,400 -1.13(-2.04%)
Aug 04, 2004 55.30 56.00 55.15 55.48 129,200 +0.04(+0.07%)
Aug 03, 2004 56.15 56.39 55.39 55.44 125,400 -0.77(-1.37%)
Aug 02, 2004 56.04 57.11 54.90 56.21 367,900 +0.07(+0.12%)
Jul 30, 2004 55.56 56.52 55.07 56.14 242,000 +0.52(+0.93%)
Jul 29, 2004 54.42 55.80 54.42 55.62 226,100 +1.30(+2.39%)
Jul 28, 2004 54.56 54.81 53.95 54.32 163,600 -0.39(-0.71%)
Jul 27, 2004 54.60 55.30 54.23 54.71 225,200 +0.21(+0.39%)
Jul 26, 2004 54.50 55.03 54.33 54.50 192,300 +0.07(+0.13%)
Jul 23, 2004 55.70 55.70 54.38 54.43 261,700 -1.46(-2.61%)
Jul 22, 2004 55.80 56.08 55.40 55.89 244,300 -0.11(-0.20%)
Jul 21, 2004 56.85 57.00 55.85 56.00 405,700 -0.60(-1.06%)
Jul 20, 2004 53.20 57.45 53.05 56.60 1,115,900 +4.00(+7.60%)
Jul 19, 2004 51.65 52.67 51.45 52.60 204,500 +0.78(+1.51%)
Jul 16, 2004 52.27 52.29 51.64 51.82 99,500 -0.45(-0.86%)
Jul 15, 2004 52.50 52.53 52.14 52.27 90,900 -0.23(-0.44%)
Jul 14, 2004 52.10 53.01 51.72 52.50 242,700 +0.20(+0.38%)
Jul 13, 2004 52.17 52.49 51.91 52.30 158,900 +0.13(+0.25%)
Jul 12, 2004 52.04 52.25 51.75 52.17 131,500 +0.23(+0.44%)
Jul 09, 2004 52.40 52.45 51.85 51.94 160,200 -0.15(-0.29%)
Jul 08, 2004 53.12 53.12 52.06 52.09 193,700 -0.98(-1.85%)
Jul 07, 2004 53.11 53.86 53.02 53.07 168,000 +0.02(+0.04%)
Jul 06, 2004 53.41 53.56 52.77 53.05 178,600 -0.61(-1.14%)
Jul 02, 2004 53.48 53.92 53.41 53.66 81,800 +0.16(+0.30%)
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.