Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 57.48 57.56 56.51 57.28 258,448 -0.16(-0.29%)
Nov 29, 2004 57.85 57.85 56.89 57.45 176,582 -0.41(-0.70%)
Nov 26, 2004 57.90 57.90 57.77 57.85 45,596 -0.02(-0.03%)
Nov 24, 2004 57.80 58.05 57.48 57.87 129,846 -0.04(-0.07%)
Nov 23, 2004 57.89 58.02 57.44 57.91 241,868 +0.05(+0.08%)
Nov 22, 2004 56.93 57.89 56.89 57.86 246,738 +0.87(+1.52%)
Nov 19, 2004 57.22 57.22 56.85 56.99 299,174 -0.23(-0.40%)
Nov 18, 2004 56.97 57.35 56.71 57.22 363,735 +0.29(+0.51%)
Nov 17, 2004 56.98 57.41 56.67 56.93 206,012 +0.00(+0.00%)
Nov 16, 2004 56.89 57.07 56.75 56.93 263,423 -0.14(-0.25%)
Nov 15, 2004 56.92 57.08 56.64 57.08 217,619 +0.19(+0.34%)
Nov 12, 2004 57.03 57.04 56.26 56.89 157,514 +0.05(+0.08%)
Nov 11, 2004 56.84 57.06 56.71 56.84 102,488 -0.02(-0.03%)
Nov 10, 2004 56.74 57.33 56.66 56.86 260,106 +0.23(+0.41%)
Nov 09, 2004 56.16 56.77 56.16 56.63 206,427 +0.36(+0.63%)
Nov 08, 2004 55.49 56.34 55.49 56.27 276,169 +0.91(+1.64%)
Nov 05, 2004 55.40 55.75 55.13 55.36 290,884 +0.06(+0.10%)
Nov 04, 2004 55.20 55.41 55.12 55.30 197,826 +0.16(+0.30%)
Nov 03, 2004 55.14 55.41 54.89 55.14 225,391 +0.39(+0.70%)
Nov 02, 2004 54.82 55.47 54.61 54.75 197,826 +0.05(+0.09%)
Nov 01, 2004 54.63 54.74 54.10 54.71 192,644 +0.13(+0.23%)
Oct 29, 2004 54.71 54.93 54.44 54.58 294,718 -0.35(-0.63%)
Oct 28, 2004 54.62 55.00 54.32 54.93 509,540 +0.53(+0.98%)
Oct 27, 2004 54.45 54.77 54.04 54.40 570,888 +0.14(+0.25%)
Oct 26, 2004 54.38 54.47 54.15 54.26 850,269 -0.12(-0.21%)
Oct 25, 2004 54.50 54.68 54.18 54.38 555,032 -0.22(-0.41%)
Oct 22, 2004 54.94 55.26 54.57 54.60 545,809 -0.24(-0.44%)
Oct 21, 2004 55.20 55.33 54.77 54.84 336,999 -0.16(-0.30%)
Oct 20, 2004 55.92 56.27 54.84 55.00 398,865 -1.01(-1.81%)
Oct 19, 2004 56.54 57.08 55.97 56.02 193,784 -0.33(-0.58%)
Oct 18, 2004 56.93 56.93 56.11 56.35 314,511 -0.47(-0.83%)
Oct 15, 2004 56.72 57.22 56.62 56.82 278,449 +0.21(+0.38%)
Oct 14, 2004 56.67 56.96 56.47 56.61 139,379 -0.07(-0.12%)
Oct 13, 2004 56.93 57.12 56.42 56.67 180,313 -0.24(-0.42%)
Oct 12, 2004 56.55 57.01 56.55 56.91 246,013 +0.27(+0.48%)
Oct 11, 2004 56.74 57.04 56.52 56.64 143,836 -0.15(-0.27%)
Oct 08, 2004 56.79 57.08 56.77 56.80 108,602 -0.04(-0.07%)
Oct 07, 2004 57.35 57.35 56.74 56.84 160,105 -0.70(-1.22%)
Oct 06, 2004 56.91 57.63 56.91 57.54 107,877 +0.23(+0.40%)
Oct 05, 2004 57.14 57.42 56.91 57.31 218,448 +0.20(+0.35%)
Oct 04, 2004 57.11 57.51 56.78 57.11 208,085 +0.19(+0.34%)
Oct 01, 2004 56.76 57.07 56.40 56.91 242,904 +0.27(+0.48%)
Sep 30, 2004 56.25 56.98 55.95 56.64 341,973 +0.35(+0.62%)
Sep 29, 2004 55.99 56.45 55.99 56.30 125,701 +0.28(+0.50%)
Sep 28, 2004 55.82 56.23 55.58 56.02 157,929 +0.26(+0.47%)
Sep 27, 2004 56.13 56.14 55.38 55.76 254,718 -0.42(-0.76%)
Sep 24, 2004 54.53 56.50 54.53 56.18 512,027 +1.72(+3.15%)
Sep 23, 2004 54.23 55.13 54.17 54.46 547,468 +0.13(+0.23%)
Sep 22, 2004 54.65 54.78 54.24 54.34 270,987 -0.55(-1.00%)
Sep 21, 2004 54.16 55.10 54.16 54.89 313,682 +0.58(+1.07%)
Sep 20, 2004 56.11 56.11 54.31 54.31 464,669 -1.90(-3.38%)
Sep 17, 2004 56.84 56.98 55.93 56.21 229,432 -0.80(-1.40%)
Sep 16, 2004 57.13 57.42 56.88 57.01 114,923 -0.14(-0.25%)
Sep 15, 2004 56.93 57.27 56.50 57.16 110,985 +0.14(+0.24%)
Sep 14, 2004 57.05 57.23 56.90 57.02 146,530 -0.03(-0.05%)
Sep 13, 2004 56.25 57.11 56.12 57.05 149,950 +0.80(+1.42%)
Sep 10, 2004 56.05 56.29 55.54 56.25 99,897 +0.20(+0.36%)
Sep 09, 2004 55.19 56.40 55.19 56.05 332,335 +0.96(+1.73%)
Sep 08, 2004 55.11 55.34 54.75 55.09 167,566 +0.02(+0.04%)
Sep 07, 2004 54.58 55.35 54.58 55.07 154,716 +0.42(+0.78%)
Sep 03, 2004 54.64 55.20 54.52 54.65 147,152 -0.06(-0.11%)
Sep 02, 2004 53.36 54.85 53.36 54.71 183,318 +1.15(+2.14%)
Sep 01, 2004 53.31 53.80 53.18 53.56 319,175 +0.35(+0.65%)
Aug 31, 2004 53.03 53.26 52.68 53.21 252,023 +0.30(+0.57%)
Aug 30, 2004 52.93 53.16 52.64 52.91 114,716 -0.02(-0.04%)
Aug 27, 2004 52.80 53.04 52.80 52.93 227,878 -0.05(-0.09%)
Aug 26, 2004 52.99 53.32 52.81 52.98 254,407 +0.03(+0.05%)
Aug 25, 2004 52.83 53.36 52.50 52.95 179,069 +0.07(+0.13%)
Aug 24, 2004 52.74 53.56 52.69 52.88 246,738 +0.24(+0.46%)
Aug 23, 2004 53.46 53.72 52.62 52.64 188,396 -0.77(-1.45%)
Aug 20, 2004 52.65 53.57 52.50 53.41 321,247 +0.81(+1.54%)
Aug 19, 2004 52.99 53.04 52.18 52.60 226,945 -0.27(-0.51%)
Aug 18, 2004 52.41 53.16 51.89 52.87 349,227 +0.47(+0.90%)
Aug 17, 2004 51.78 52.57 51.69 52.40 132,955 +0.62(+1.19%)
Aug 16, 2004 51.59 52.17 51.48 51.78 194,406 +0.42(+0.83%)
Aug 13, 2004 51.10 51.39 50.92 51.36 120,105 +0.21(+0.42%)
Aug 12, 2004 51.34 51.34 50.99 51.14 158,343 -0.27(-0.53%)
Aug 11, 2004 51.24 51.57 50.50 51.41 185,494 +0.03(+0.06%)
Aug 10, 2004 51.30 51.64 50.74 51.39 326,532 +0.01(+0.02%)
Aug 09, 2004 51.29 52.03 51.29 51.38 133,991 +0.09(+0.17%)
Aug 06, 2004 52.38 52.38 51.26 51.29 209,536 -1.16(-2.21%)
Aug 05, 2004 53.44 53.44 52.45 52.45 114,405 -1.09(-2.04%)
Aug 04, 2004 53.36 54.04 53.22 53.54 133,887 +0.04(+0.07%)
Aug 03, 2004 54.18 54.42 53.45 53.50 129,949 -0.74(-1.37%)
Aug 02, 2004 54.08 55.11 52.98 54.24 381,248 +0.07(+0.12%)
Jul 30, 2004 53.61 54.54 53.14 54.17 250,780 +0.50(+0.93%)
Jul 29, 2004 52.51 53.85 52.51 53.67 234,303 +1.25(+2.39%)
Jul 28, 2004 52.65 52.89 52.06 52.42 169,535 -0.38(-0.71%)
Jul 27, 2004 52.69 53.36 52.33 52.79 233,370 +0.20(+0.39%)
Jul 26, 2004 52.59 53.10 52.43 52.59 199,277 +0.07(+0.13%)
Jul 23, 2004 53.75 53.75 52.48 52.52 271,195 -1.41(-2.61%)
Jul 22, 2004 53.85 54.12 53.46 53.93 253,163 -0.11(-0.20%)
Jul 21, 2004 54.86 55.00 53.89 54.04 420,419 -0.58(-1.06%)
Jul 20, 2004 51.34 55.44 51.19 54.62 1,156,387 +3.86(+7.60%)
Jul 19, 2004 49.84 50.83 49.65 50.76 211,919 +0.75(+1.51%)
Jul 16, 2004 50.44 50.46 49.83 50.01 103,110 -0.43(-0.86%)
Jul 15, 2004 50.66 50.69 50.31 50.44 94,198 -0.22(-0.44%)
Jul 14, 2004 50.28 51.15 49.91 50.66 251,505 +0.19(+0.38%)
Jul 13, 2004 50.34 50.65 50.09 50.47 164,665 +0.13(+0.25%)
Jul 12, 2004 50.22 50.42 49.94 50.34 136,271 +0.22(+0.44%)
Jul 09, 2004 50.57 50.61 50.03 50.12 166,012 -0.14(-0.29%)
Jul 08, 2004 51.26 51.26 50.24 50.27 200,727 -0.95(-1.85%)
Jul 07, 2004 51.25 51.97 51.16 51.21 174,095 +0.02(+0.04%)
Jul 06, 2004 51.54 51.68 50.92 51.19 185,080 -0.59(-1.14%)
Jul 02, 2004 51.61 52.03 51.54 51.78 84,767 +0.15(+0.30%)
Jul 01, 2004 51.49 51.78 51.40 51.63 246,635 -0.40(-0.76%)
Jun 30, 2004 51.51 52.11 51.39 52.02 269,537 +0.70(+1.37%)
Jun 29, 2004 51.39 51.88 51.19 51.32 167,255 -0.20(-0.39%)
Jun 28, 2004 51.46 51.76 51.46 51.52 193,577 +0.15(+0.30%)
Jun 25, 2004 51.24 51.44 51.00 51.37 456,275 -0.30(-0.58%)
Jun 24, 2004 51.96 52.13 51.64 51.67 156,064 -0.15(-0.30%)
Jun 23, 2004 51.73 52.01 51.60 51.82 193,266 +0.28(+0.54%)
Jun 22, 2004 51.92 52.01 51.34 51.54 168,395 -0.45(-0.87%)
Jun 21, 2004 51.34 52.03 51.25 51.99 161,970 +0.52(+1.01%)
Jun 18, 2004 51.48 52.22 51.45 51.47 292,335 -0.30(-0.58%)
Jun 17, 2004 51.77 51.94 51.34 51.77 162,074 -0.24(-0.46%)
Jun 16, 2004 52.30 52.30 51.88 52.01 168,395 -0.24(-0.46%)
Jun 15, 2004 52.27 52.93 52.16 52.25 226,531 +0.15(+0.30%)
Jun 14, 2004 52.88 52.94 52.02 52.10 158,965 -0.86(-1.62%)
Jun 10, 2004 53.09 53.36 52.91 52.96 189,121 -0.14(-0.25%)
Jun 09, 2004 52.88 53.33 52.87 53.09 170,882 +0.02(+0.04%)
Jun 08, 2004 53.03 53.26 52.52 53.07 183,940 -0.19(-0.36%)
Jun 07, 2004 52.32 53.44 52.21 53.27 196,479 +1.04(+2.00%)
Jun 04, 2004 51.83 52.28 51.71 52.23 172,748 +0.50(+0.97%)
Jun 03, 2004 52.35 52.40 51.72 51.72 216,583 -0.63(-1.20%)
Jun 02, 2004 52.21 52.51 51.98 52.35 232,127 +0.25(+0.48%)
Jun 01, 2004 52.83 53.16 51.99 52.10 596,069 -1.29(-2.42%)
May 28, 2004 52.11 53.60 52.06 53.39 928,301 +1.28(+2.46%)
May 27, 2004 51.00 52.26 50.90 52.11 268,293 +1.06(+2.08%)
May 26, 2004 51.05 51.31 50.96 51.05 246,427 -0.19(-0.38%)
May 25, 2004 51.23 51.39 50.69 51.24 248,707 +0.11(+0.21%)
May 24, 2004 50.89 51.31 50.76 51.13 251,609 +0.34(+0.66%)
May 21, 2004 50.18 50.89 50.10 50.80 231,609 +0.55(+1.09%)
May 20, 2004 50.08 50.63 49.94 50.25 280,521 +0.23(+0.46%)
May 19, 2004 51.19 51.19 50.02 50.02 328,501 -0.60(-1.18%)
May 18, 2004 50.42 50.68 50.30 50.61 313,579 +0.42(+0.85%)
May 17, 2004 50.26 50.78 49.79 50.19 285,495 -0.26(-0.52%)
May 14, 2004 50.88 50.93 50.40 50.45 568,297 -0.48(-0.95%)
May 13, 2004 51.22 51.39 50.67 50.93 378,139 -0.28(-0.55%)
May 12, 2004 51.20 51.39 50.57 51.21 511,198 +0.30(+0.59%)
May 11, 2004 49.99 51.19 49.77 50.91 284,148 +1.26(+2.55%)
May 10, 2004 50.76 50.76 49.19 49.65 364,771 -1.21(-2.37%)
May 07, 2004 51.08 51.16 50.48 50.85 275,443 -0.22(-0.43%)
May 06, 2004 51.06 51.34 50.38 51.08 188,499 -0.08(-0.15%)
May 05, 2004 51.10 51.94 50.95 51.15 321,454 +0.01(+0.02%)
May 04, 2004 51.89 52.17 50.91 51.14 350,159 -0.84(-1.61%)
May 03, 2004 50.42 51.98 50.27 51.98 390,574 +1.56(+3.10%)
Apr 30, 2004 50.96 50.96 49.97 50.42 323,527 -0.54(-1.06%)
Apr 29, 2004 51.56 51.56 50.77 50.96 384,564 -0.79(-1.53%)
Apr 28, 2004 52.16 52.16 51.20 51.75 493,374 -0.41(-0.80%)
Apr 27, 2004 51.46 52.22 51.27 52.17 221,868 +0.70(+1.37%)
Apr 26, 2004 51.71 51.81 51.13 51.46 187,981 -0.24(-0.47%)
Apr 23, 2004 52.30 52.30 51.41 51.70 202,385 -0.12(-0.22%)
Apr 22, 2004 49.89 52.43 49.89 51.82 800,839 +0.96(+1.90%)
Apr 21, 2004 50.57 51.21 50.47 50.85 319,278 -0.10(-0.19%)
Apr 20, 2004 51.82 52.01 50.80 50.95 248,915 -0.87(-1.68%)
Apr 19, 2004 52.17 52.37 51.75 51.82 217,930 -0.44(-0.85%)
Apr 16, 2004 51.87 52.36 51.87 52.26 266,842 +0.15(+0.30%)
Apr 15, 2004 52.59 52.87 51.90 52.11 595,655 -1.21(-2.26%)
Apr 14, 2004 52.98 53.46 52.90 53.32 183,007 +0.25(+0.47%)
Apr 13, 2004 53.79 53.95 53.04 53.06 127,773 -0.48(-0.90%)
Apr 12, 2004 52.95 54.22 52.95 53.55 157,722 +0.52(+0.98%)
Apr 08, 2004 53.75 54.04 52.97 53.03 103,731 -0.43(-0.81%)
Apr 07, 2004 52.42 53.76 52.40 53.46 183,214 +0.80(+1.52%)
Apr 06, 2004 52.98 53.06 52.39 52.66 187,152 -0.48(-0.91%)
Apr 05, 2004 52.68 53.25 52.68 53.14 135,545 +0.17(+0.33%)
Apr 02, 2004 52.89 53.07 52.76 52.97 112,747 +0.56(+1.07%)
Apr 01, 2004 51.48 52.51 51.48 52.41 483,425 +0.78(+1.51%)
Mar 31, 2004 52.69 52.69 51.63 51.63 542,804 -0.91(-1.73%)
Mar 30, 2004 51.68 52.96 51.61 52.53 214,303 +0.86(+1.66%)
Mar 29, 2004 51.84 52.40 51.68 51.68 295,651 -0.18(-0.35%)
Mar 26, 2004 52.51 52.55 51.49 51.86 254,303 -0.65(-1.23%)
Mar 25, 2004 52.45 52.78 52.30 52.51 192,437 +0.30(+0.57%)
Mar 24, 2004 52.01 52.63 52.01 52.21 280,418 +0.23(+0.45%)
Mar 23, 2004 52.06 52.13 51.66 51.97 147,877 -0.14(-0.26%)
Mar 22, 2004 52.59 52.59 51.74 52.11 201,660 -0.53(-1.01%)
Mar 19, 2004 52.57 52.91 52.47 52.64 172,230 -0.11(-0.20%)
Mar 18, 2004 53.08 53.51 52.33 52.75 237,723 -0.10(-0.18%)
Mar 17, 2004 52.41 53.20 52.30 52.84 510,990 +0.44(+0.85%)
Mar 16, 2004 52.10 52.55 52.07 52.40 150,157 +0.30(+0.57%)
Mar 15, 2004 52.61 52.83 51.95 52.10 170,986 -0.88(-1.66%)
Mar 12, 2004 52.04 53.07 51.96 52.98 96,477 +1.05(+2.03%)
Mar 11, 2004 52.76 52.76 51.92 51.93 190,261 -0.94(-1.77%)
Mar 10, 2004 52.86 53.36 52.73 52.86 168,914 -0.07(-0.13%)
Mar 09, 2004 53.13 53.20 52.56 52.93 287,464 -0.57(-1.06%)
Mar 08, 2004 54.23 54.28 53.41 53.50 172,333 -0.74(-1.37%)
Mar 05, 2004 53.87 55.01 53.75 54.24 328,916 +0.35(+0.64%)
Mar 04, 2004 53.69 53.92 53.27 53.89 194,095 +0.21(+0.40%)
Mar 03, 2004 53.38 53.86 52.97 53.68 150,779 +0.35(+0.65%)
Mar 02, 2004 53.32 53.85 53.12 53.33 166,737 -0.08(-0.14%)
Mar 01, 2004 51.53 53.56 51.47 53.41 319,485 +2.06(+4.00%)
Feb 27, 2004 51.76 52.10 51.29 51.36 345,807 -0.21(-0.41%)
Feb 26, 2004 51.39 51.79 50.95 51.57 199,588 +0.26(+0.51%)
Feb 25, 2004 51.46 51.51 50.85 51.31 168,085 -0.15(-0.30%)
Feb 24, 2004 51.80 51.80 51.24 51.46 143,317 -0.24(-0.47%)
Feb 23, 2004 52.04 52.11 51.43 51.70 166,012 -0.18(-0.35%)
Feb 20, 2004 53.07 53.07 51.50 51.89 422,595 -1.19(-2.24%)
Feb 19, 2004 53.07 53.29 53.05 53.07 286,221 +0.00(+0.00%)
Feb 18, 2004 53.02 53.28 52.78 53.07 222,697 +0.06(+0.11%)
Feb 17, 2004 52.73 53.23 52.70 53.02 351,196 +0.27(+0.51%)
Feb 13, 2004 52.59 52.98 52.23 52.75 436,171 +0.01(+0.02%)
Feb 12, 2004 52.50 52.83 52.03 52.74 299,589 +0.13(+0.24%)
Feb 11, 2004 51.79 52.61 51.68 52.61 333,682 +0.92(+1.77%)
Feb 10, 2004 51.29 51.77 51.22 51.69 243,733 +0.29(+0.56%)
Feb 09, 2004 51.34 51.68 51.19 51.40 517,830 +0.00(+0.00%)
Feb 06, 2004 50.31 51.68 50.24 51.40 473,270 +0.82(+1.62%)
Feb 05, 2004 50.76 50.93 50.38 50.58 219,588 -0.35(-0.68%)
Feb 04, 2004 50.17 51.27 49.86 50.93 892,550 +0.73(+1.46%)
Feb 03, 2004 48.63 50.24 48.63 50.20 536,379 +1.57(+3.23%)
Feb 02, 2004 48.54 48.98 48.12 48.63 305,806 +0.46(+0.96%)
Jan 30, 2004 48.68 48.68 48.00 48.16 247,671 -0.52(-1.07%)
Jan 29, 2004 48.35 48.73 47.96 48.68 290,262 +0.53(+1.10%)
Jan 28, 2004 48.25 48.92 48.01 48.15 258,552 -0.14(-0.30%)
Jan 27, 2004 48.06 48.44 47.69 48.30 189,846 +0.10(+0.20%)
Jan 26, 2004 47.72 48.20 47.67 48.20 171,193 +0.39(+0.81%)
Jan 23, 2004 47.67 48.01 47.44 47.82 218,759 +0.21(+0.45%)
Jan 22, 2004 46.85 47.62 46.61 47.60 248,086 +0.92(+1.96%)
Jan 21, 2004 46.25 46.85 46.17 46.69 220,417 +0.19(+0.42%)
Jan 20, 2004 46.51 47.04 46.31 46.49 165,494 -0.30(-0.64%)
Jan 16, 2004 47.38 47.48 46.32 46.79 244,044 -0.51(-1.08%)
Jan 15, 2004 47.19 47.53 46.89 47.30 238,137 +0.13(+0.27%)
Jan 14, 2004 46.95 47.38 46.92 47.18 455,446 +0.19(+0.41%)
Jan 13, 2004 47.14 47.19 46.76 46.99 302,179 -0.11(-0.23%)
Jan 12, 2004 46.99 47.15 46.67 47.09 347,361 -0.03(-0.06%)
Jan 09, 2004 47.24 47.26 47.04 47.12 235,961 -0.41(-0.85%)
Jan 08, 2004 47.19 47.74 47.19 47.53 182,696 -0.18(-0.38%)
Jan 07, 2004 47.96 47.98 47.54 47.71 151,193 -0.32(-0.66%)
Jan 06, 2004 48.20 48.20 47.43 48.03 336,999 -0.07(-0.14%)
Jan 05, 2004 47.88 48.70 47.77 48.09 251,609 -0.01(-0.02%)
Jan 02, 2004 48.25 48.81 47.82 48.10 226,116 -0.83(-1.70%)
Dec 31, 2003 48.44 49.03 48.26 48.93 190,157 +0.13(+0.26%)
Dec 30, 2003 48.23 48.93 48.02 48.81 192,748 +0.46(+0.96%)
Dec 29, 2003 48.42 48.65 48.15 48.35 235,547 -0.08(-0.16%)
Dec 26, 2003 48.21 48.61 48.21 48.42 49,430 +0.02(+0.04%)
Dec 24, 2003 47.46 48.47 47.46 48.40 147,566 +0.70(+1.48%)
Dec 23, 2003 47.52 47.83 47.31 47.70 153,887 +0.18(+0.39%)
Dec 22, 2003 46.47 47.54 46.47 47.52 230,780 +1.04(+2.24%)
Dec 19, 2003 46.80 47.13 46.34 46.47 368,605 -0.28(-0.60%)
Dec 18, 2003 46.90 47.14 46.61 46.75 273,578 -0.03(-0.06%)
Dec 17, 2003 47.20 47.20 46.74 46.78 205,494 -0.43(-0.92%)
Dec 16, 2003 47.54 47.57 46.98 47.22 231,194 -0.31(-0.65%)
Dec 15, 2003 48.15 48.35 47.51 47.53 114,405 -0.63(-1.30%)
Dec 12, 2003 48.17 48.31 48.01 48.15 227,153 -0.02(-0.04%)
Dec 11, 2003 47.55 48.37 47.52 48.17 179,898 +0.63(+1.32%)
Dec 10, 2003 47.53 47.86 47.48 47.55 214,095 +0.02(+0.04%)
Dec 09, 2003 47.47 47.72 47.44 47.53 199,173 +0.10(+0.20%)
Dec 08, 2003 47.22 47.64 47.22 47.43 143,939 +0.06(+0.12%)
Dec 05, 2003 46.99 47.40 46.81 47.37 187,256 +0.14(+0.31%)
Dec 04, 2003 47.77 47.77 46.70 47.23 248,293 -0.54(-1.13%)
Dec 03, 2003 48.21 48.44 47.69 47.77 161,141 -0.20(-0.42%)
Dec 02, 2003 47.57 48.09 47.57 47.97 209,225 +0.45(+0.95%)
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.