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 (%)
Apr 30, 2009 80.31 81.03 77.73 78.55 1,185,049 -1.03(-1.30%)
Apr 29, 2009 77.48 79.93 77.48 79.58 612,527 +1.58(+2.03%)
Apr 28, 2009 77.39 78.67 76.99 78.00 527,119 +0.10(+0.12%)
Apr 27, 2009 76.82 78.96 76.81 77.90 773,524 +0.06(+0.07%)
Apr 24, 2009 77.03 78.24 76.68 77.85 698,142 +1.24(+1.61%)
Apr 23, 2009 76.67 76.82 74.86 76.61 801,244 -0.19(-0.25%)
Apr 22, 2009 76.89 78.31 76.20 76.80 799,148 -0.76(-0.98%)
Apr 21, 2009 76.93 77.88 76.12 77.57 811,036 +0.21(+0.27%)
Apr 20, 2009 77.29 78.18 76.88 77.35 846,110 -0.88(-1.12%)
Apr 17, 2009 78.87 78.87 77.53 78.23 811,291 -0.44(-0.56%)
Apr 16, 2009 76.41 78.90 76.11 78.68 655,358 +2.97(+3.93%)
Apr 15, 2009 74.85 75.86 74.35 75.70 833,028 +0.74(+0.99%)
Apr 14, 2009 77.73 77.76 74.83 74.96 1,029,552 -2.67(-3.44%)
Apr 13, 2009 77.57 78.04 76.69 77.63 520,736 -0.03(-0.04%)
Apr 09, 2009 77.52 77.87 76.72 77.66 1,039,670 +1.40(+1.83%)
Apr 08, 2009 75.21 76.41 74.78 76.26 470,848 +1.31(+1.75%)
Apr 07, 2009 74.85 75.82 74.53 74.95 571,703 -0.81(-1.07%)
Apr 06, 2009 74.71 75.98 74.30 75.76 531,267 +0.07(+0.09%)
Apr 03, 2009 75.86 76.34 74.63 75.69 597,141 -0.29(-0.38%)
Apr 02, 2009 75.04 76.62 74.54 75.98 880,155 +2.00(+2.70%)
Apr 01, 2009 73.83 74.52 72.92 73.99 803,005 -0.32(-0.43%)
Mar 31, 2009 73.63 74.98 72.68 74.30 675,102 +1.48(+2.03%)
Mar 30, 2009 72.17 73.12 71.81 72.83 760,718 -1.14(-1.54%)
Mar 26, 2009 73.64 74.15 73.35 73.97 933,799 +0.64(+0.87%)
Mar 25, 2009 73.81 74.90 72.16 73.33 729,713 +0.09(+0.12%)
Mar 24, 2009 73.20 74.18 73.04 73.24 497,462 -1.15(-1.54%)
Mar 23, 2009 72.49 74.42 72.42 74.39 607,173 +3.20(+4.50%)
Mar 20, 2009 71.27 72.76 70.95 71.19 795,068 -0.17(-0.24%)
Mar 19, 2009 72.50 72.76 70.97 71.36 624,063 -1.20(-1.66%)
Mar 18, 2009 71.09 73.06 70.90 72.56 577,286 +0.67(+0.93%)
Mar 17, 2009 70.89 71.89 70.41 71.89 463,825 +0.79(+1.11%)
Mar 16, 2009 71.86 72.62 70.78 71.10 569,124 -0.86(-1.19%)
Mar 13, 2009 71.46 72.16 70.57 71.96 0 +0.51(+0.72%)
Mar 12, 2009 69.42 71.47 68.87 71.45 603,788 +2.04(+2.93%)
Mar 11, 2009 69.01 70.05 68.01 69.41 878,103 +0.84(+1.22%)
Mar 10, 2009 68.14 68.62 66.56 68.57 902,883 +1.22(+1.81%)
Mar 09, 2009 68.52 69.33 67.06 67.36 733,709 -1.89(-2.73%)
Mar 06, 2009 68.47 69.32 67.72 69.25 0 +1.10(+1.61%)
Mar 05, 2009 69.29 69.59 67.75 68.15 787,290 -1.88(-2.69%)
Mar 04, 2009 69.20 70.95 69.12 70.03 955,101 +0.98(+1.43%)
Mar 02, 2009 70.35 71.68 68.75 69.04 715,633 -2.34(-3.27%)
Feb 27, 2009 70.37 72.70 70.05 71.38 0 +0.58(+0.82%)
Feb 26, 2009 71.29 71.73 69.76 70.80 876,651 -0.42(-0.60%)
Feb 25, 2009 71.18 72.28 70.36 71.23 632,774 -0.16(-0.23%)
Feb 24, 2009 70.42 71.58 69.24 71.39 723,289 +1.13(+1.61%)
Feb 23, 2009 71.88 72.25 69.69 70.26 715,732 -0.97(-1.37%)
Feb 20, 2009 69.55 72.10 68.66 71.24 782,491 -0.76(-1.06%)
Feb 19, 2009 73.18 73.74 71.87 72.00 457,007 -0.77(-1.06%)
Feb 18, 2009 73.07 73.73 72.38 72.77 459,701 -0.02(-0.03%)
Feb 17, 2009 75.73 76.60 71.57 72.79 752,973 -2.20(-2.93%)
Feb 13, 2009 75.13 76.07 74.80 74.99 516,325 -0.82(-1.08%)
Feb 12, 2009 74.60 75.89 73.54 75.81 462,595 +0.23(+0.31%)
Feb 11, 2009 76.22 76.22 73.82 75.58 474,262 -0.16(-0.22%)
Feb 10, 2009 77.63 78.37 75.28 75.74 643,262 -2.62(-3.35%)
Feb 09, 2009 78.16 78.64 77.19 78.37 322,442 -0.18(-0.23%)
Feb 06, 2009 77.46 78.68 77.09 78.55 478,118 +0.97(+1.26%)
Feb 05, 2009 76.23 77.83 76.04 77.58 494,131 +0.80(+1.04%)
Feb 04, 2009 76.98 77.62 75.96 76.77 710,165 -0.03(-0.04%)
Feb 03, 2009 75.35 77.20 75.14 76.80 811,077 +1.39(+1.84%)
Feb 02, 2009 73.02 75.72 72.68 75.41 625,740 +2.07(+2.83%)
Jan 30, 2009 72.58 75.65 72.58 73.34 0 +1.05(+1.46%)
Jan 29, 2009 70.44 72.39 70.02 72.29 836,635 +1.15(+1.61%)
Jan 28, 2009 71.56 72.26 69.91 71.14 517,621 -0.07(-0.09%)
Jan 27, 2009 70.35 71.41 70.15 71.21 392,581 +0.91(+1.29%)
Jan 26, 2009 69.68 71.26 69.44 70.30 417,955 +0.84(+1.21%)
Jan 23, 2009 69.51 70.69 69.16 69.46 517,989 -1.78(-2.49%)
Jan 22, 2009 71.15 72.10 70.47 71.24 509,047 -1.27(-1.76%)
Jan 21, 2009 70.84 72.51 69.60 72.51 681,197 +1.93(+2.73%)
Jan 20, 2009 71.66 72.36 70.58 70.58 671,857 -0.83(-1.16%)
Jan 16, 2009 73.02 73.02 70.23 71.41 523,240 +0.93(+1.31%)
Jan 15, 2009 69.46 70.48 68.05 70.48 548,115 +0.88(+1.26%)
Jan 14, 2009 70.38 70.74 68.65 69.60 426,370 -1.82(-2.55%)
Jan 13, 2009 72.04 72.35 70.77 71.43 516,740 -0.54(-0.75%)
Jan 12, 2009 72.21 72.50 71.41 71.97 363,814 -0.54(-0.75%)
Jan 09, 2009 74.09 74.22 72.21 72.51 371,946 -1.58(-2.14%)
Jan 08, 2009 72.79 74.45 72.19 74.09 367,488 +1.08(+1.48%)
Jan 07, 2009 72.65 74.12 72.63 73.01 567,636 -1.46(-1.96%)
Jan 06, 2009 75.06 75.90 73.98 74.47 435,203 -0.68(-0.90%)
Jan 05, 2009 75.03 75.46 73.68 75.14 459,018 +0.06(+0.08%)
Jan 02, 2009 74.69 75.28 73.66 75.09 0 +0.59(+0.79%)
Jan 01, 2009 72.18 74.68 72.17 74.50 0 +0.00(+0.00%)
Dec 31, 2008 72.18 74.68 72.17 74.50 448,662 +2.79(+3.89%)
Dec 30, 2008 70.42 71.74 70.14 71.71 340,677 +1.64(+2.34%)
Dec 29, 2008 70.40 70.84 69.07 70.07 216,678 -0.58(-0.82%)
Dec 26, 2008 70.60 70.97 69.67 70.65 193,231 +0.10(+0.14%)
Dec 24, 2008 69.96 70.88 69.31 70.55 252,336 +0.51(+0.73%)
Dec 23, 2008 69.58 70.63 69.04 70.04 551,765 +0.98(+1.43%)
Dec 22, 2008 70.88 71.02 68.07 69.05 367,772 -1.96(-2.76%)
Dec 19, 2008 71.53 72.73 70.30 71.01 504,161 -0.08(-0.11%)
Dec 18, 2008 71.94 72.54 70.07 71.09 553,773 -0.01(-0.01%)
Dec 17, 2008 68.77 72.29 68.65 71.10 550,162 +0.70(+1.00%)
Dec 16, 2008 69.09 70.40 68.35 70.40 1,033,200 +1.90(+2.78%)
Dec 15, 2008 69.20 69.30 67.42 68.49 553,148 -0.72(-1.05%)
Dec 12, 2008 66.11 69.22 65.74 69.22 389,185 +1.90(+2.82%)
Dec 11, 2008 66.60 68.90 66.60 67.32 629,216 -0.12(-0.17%)
Dec 10, 2008 70.90 70.90 66.52 67.43 715,231 -3.40(-4.80%)
Dec 09, 2008 71.78 73.51 70.36 70.83 700,025 -1.51(-2.08%)
Dec 08, 2008 75.25 75.63 71.60 72.34 569,221 -0.61(-0.83%)
Dec 05, 2008 70.76 73.13 69.57 72.94 529,907 +1.16(+1.61%)
Dec 04, 2008 75.86 75.86 70.37 71.79 791,847 -4.09(-5.39%)
Dec 03, 2008 73.78 75.88 72.36 75.88 772,813 +1.25(+1.68%)
Dec 02, 2008 75.71 76.18 72.08 74.62 1,345,844 -0.65(-0.86%)
Dec 01, 2008 75.74 77.02 74.70 75.27 9,955,181 -1.93(-2.50%)
Nov 28, 2008 74.90 77.20 74.90 77.20 402,180 +3.36(+4.55%)
Nov 26, 2008 69.16 73.96 69.04 73.84 293,247 +3.53(+5.02%)
Nov 25, 2008 72.67 72.67 68.23 70.31 422,020 -0.48(-0.68%)
Nov 24, 2008 67.75 71.07 67.73 70.79 360,431 +3.13(+4.62%)
Nov 21, 2008 62.72 67.67 61.76 67.67 714,138 +5.52(+8.88%)
Nov 20, 2008 64.53 66.30 62.13 62.15 481,463 -3.17(-4.85%)
Nov 19, 2008 69.49 70.79 65.16 65.31 436,613 -3.91(-5.65%)
Nov 18, 2008 71.26 71.62 66.63 69.22 401,100 -2.02(-2.83%)
Nov 17, 2008 69.62 72.25 68.97 71.24 324,980 +1.05(+1.50%)
Nov 14, 2008 71.82 73.35 69.80 70.18 278,343 -2.63(-3.62%)
Nov 13, 2008 69.26 72.82 67.09 72.82 364,347 +3.91(+5.67%)
Nov 12, 2008 69.95 70.58 68.40 68.91 227,465 -1.97(-2.78%)
Nov 11, 2008 71.20 72.59 69.19 70.88 239,645 -1.07(-1.49%)
Nov 10, 2008 74.65 75.46 71.18 71.95 235,859 -1.54(-2.10%)
Nov 07, 2008 70.91 73.49 70.64 73.49 337,756 +3.83(+5.50%)
Nov 06, 2008 70.47 71.41 69.32 69.66 368,352 -1.11(-1.57%)
Nov 05, 2008 72.15 73.62 70.37 70.77 300,986 -2.35(-3.22%)
Nov 04, 2008 73.44 74.05 72.25 73.13 303,486 +0.51(+0.70%)
Nov 03, 2008 71.34 73.71 70.66 72.62 371,145 +1.51(+2.12%)
Oct 31, 2008 66.53 72.08 66.37 71.11 428,590 +4.40(+6.60%)
Oct 30, 2008 66.67 68.00 64.67 66.71 669,473 +1.06(+1.62%)
Oct 29, 2008 66.64 67.89 64.64 65.65 312,687 -1.30(-1.95%)
Oct 28, 2008 63.66 66.95 63.01 66.95 426,065 +3.57(+5.63%)
Oct 27, 2008 67.61 67.61 63.38 63.38 359,927 -4.89(-7.17%)
Oct 24, 2008 64.46 69.29 64.46 68.27 500,242 +0.14(+0.20%)
Oct 23, 2008 70.72 71.63 66.12 68.14 414,595 -2.21(-3.14%)
Oct 22, 2008 71.57 71.76 69.45 70.35 467,625 -2.20(-3.03%)
Oct 21, 2008 75.28 75.28 72.31 72.55 426,775 -3.28(-4.33%)
Oct 20, 2008 74.25 76.34 73.66 75.83 347,532 +2.49(+3.39%)
Oct 17, 2008 73.82 76.19 72.40 73.34 286,218 -1.71(-2.28%)
Oct 16, 2008 73.18 75.07 68.95 75.05 409,581 +1.68(+2.29%)
Oct 15, 2008 76.93 77.14 73.22 73.37 354,040 -4.99(-6.37%)
Oct 14, 2008 84.78 85.33 76.73 78.36 675,511 -3.66(-4.46%)
Oct 13, 2008 77.44 82.01 76.80 82.01 421,386 +6.94(+9.24%)
Oct 10, 2008 75.27 77.86 71.08 75.08 720,862 -2.68(-3.45%)
Oct 09, 2008 80.35 81.26 77.71 77.76 477,389 -1.49(-1.88%)
Oct 08, 2008 79.21 82.27 77.31 79.24 665,348 -1.51(-1.86%)
Oct 07, 2008 84.31 85.33 80.75 80.75 731,509 -2.51(-3.01%)
Oct 06, 2008 83.98 83.99 78.89 83.26 653,811 -2.00(-2.34%)
Oct 03, 2008 86.75 87.36 84.88 85.26 551,157 -0.24(-0.28%)
Oct 02, 2008 90.05 90.16 85.36 85.50 325,328 -4.80(-5.31%)
Oct 01, 2008 90.23 90.42 88.83 90.29 300,527 -0.76(-0.84%)
Sep 30, 2008 88.40 91.06 86.21 91.06 541,598 +3.89(+4.46%)
Sep 29, 2008 88.57 89.09 85.82 87.17 417,222 -2.52(-2.81%)
Sep 26, 2008 87.91 89.91 87.12 89.69 0 +0.60(+0.67%)
Sep 25, 2008 89.30 89.98 88.33 89.09 368,955 +0.25(+0.28%)
Sep 24, 2008 89.96 90.81 88.24 88.84 236,408 -0.87(-0.97%)
Sep 23, 2008 92.16 92.16 89.32 89.71 292,455 -2.37(-2.58%)
Sep 22, 2008 92.65 93.59 91.55 92.08 502,593 -0.29(-0.31%)
Sep 19, 2008 92.86 94.57 88.20 92.37 0 +1.96(+2.17%)
Sep 18, 2008 91.39 91.50 86.90 90.41 705,584 +0.18(+0.20%)
Sep 17, 2008 90.20 90.74 88.47 90.23 437,146 -1.09(-1.19%)
Sep 16, 2008 88.13 91.37 87.68 91.32 537,730 +3.02(+3.42%)
Sep 15, 2008 90.62 90.81 88.30 88.30 409,017 -4.62(-4.97%)
Sep 12, 2008 90.59 93.05 90.59 92.92 288,714 +1.42(+1.55%)
Sep 11, 2008 90.70 91.77 89.58 91.50 352,632 -0.10(-0.11%)
Sep 10, 2008 89.58 92.32 89.16 91.60 387,743 +1.70(+1.89%)
Sep 09, 2008 91.67 91.96 89.70 89.90 236,768 -1.66(-1.81%)
Sep 08, 2008 90.83 91.56 89.64 91.56 263,683 +2.18(+2.44%)
Sep 05, 2008 86.99 89.45 86.98 89.38 0 +1.50(+1.70%)
Sep 04, 2008 87.08 88.33 86.66 87.88 508,369 +0.36(+0.41%)
Sep 03, 2008 88.57 88.65 86.15 87.52 315,313 -1.39(-1.56%)
Sep 02, 2008 89.33 90.70 88.27 88.91 263,017 +0.16(+0.18%)
Aug 29, 2008 90.41 90.47 88.60 88.75 0 -2.03(-2.23%)
Aug 28, 2008 89.74 90.78 89.41 90.78 143,187 +1.12(+1.25%)
Aug 27, 2008 89.60 90.30 88.85 89.66 199,009 +0.05(+0.05%)
Aug 26, 2008 88.23 89.61 88.11 89.61 218,759 +1.29(+1.46%)
Aug 25, 2008 90.93 90.93 88.01 88.32 311,226 -3.15(-3.44%)
Aug 22, 2008 90.38 91.46 90.03 91.46 223,169 +1.57(+1.75%)
Aug 21, 2008 89.37 90.78 89.04 89.89 229,589 -0.16(-0.18%)
Aug 20, 2008 90.61 90.88 89.62 90.05 202,545 +0.05(+0.05%)
Aug 19, 2008 90.90 92.15 89.74 90.00 214,579 -1.05(-1.16%)
Aug 18, 2008 93.33 93.64 90.90 91.06 301,188 -2.47(-2.64%)
Aug 15, 2008 93.48 93.77 92.82 93.53 0 +0.00(+0.00%)
Aug 14, 2008 93.24 93.59 93.00 93.53 407,624 +0.06(+0.06%)
Aug 13, 2008 94.17 94.57 92.89 93.47 457,338 -0.73(-0.78%)
Aug 12, 2008 93.82 94.86 93.20 94.20 211,236 -0.61(-0.64%)
Aug 11, 2008 94.75 95.31 93.85 94.81 300,627 -0.44(-0.47%)
Aug 08, 2008 93.17 95.25 92.91 95.25 234,411 +2.28(+2.45%)
Aug 07, 2008 92.80 94.00 92.28 92.98 237,254 -0.36(-0.38%)
Aug 06, 2008 92.93 93.66 92.21 93.33 357,166 +0.09(+0.09%)
Aug 05, 2008 91.95 93.25 91.48 93.25 512,165 +1.71(+1.87%)
Aug 04, 2008 93.41 93.41 91.36 91.54 550,195 -1.79(-1.91%)
Aug 01, 2008 84.44 95.12 91.99 93.32 375,353 +0.07(+0.07%)
Jul 31, 2008 95.32 95.32 92.98 93.26 357,714 -2.07(-2.17%)
Jul 30, 2008 93.45 95.44 93.45 95.32 352,259 +2.02(+2.16%)
Jul 29, 2008 93.30 93.45 90.24 93.30 263,503 +1.83(+2.00%)
Jul 28, 2008 91.66 91.92 90.48 91.47 262,094 -0.06(-0.06%)
Jul 25, 2008 92.69 93.04 90.71 91.53 210,777 -0.69(-0.74%)
Jul 24, 2008 94.37 94.52 91.37 92.21 443,539 -1.66(-1.77%)
Jul 23, 2008 93.44 94.50 92.84 93.87 281,723 +0.51(+0.55%)
Jul 22, 2008 90.67 93.71 90.09 93.36 287,096 +1.78(+1.94%)
Jul 21, 2008 92.14 93.50 91.13 91.59 277,170 -0.99(-1.07%)
Jul 18, 2008 92.16 92.91 91.38 92.58 249,653 +0.74(+0.81%)
Jul 17, 2008 92.16 92.65 89.23 91.84 517,984 -0.01(-0.01%)
Jul 16, 2008 89.34 93.07 88.85 91.85 658,288 +2.14(+2.39%)
Jul 15, 2008 85.89 91.41 85.89 89.71 996,439 +3.39(+3.92%)
Jul 14, 2008 87.54 89.38 86.20 86.32 282,874 -0.44(-0.51%)
Jul 11, 2008 85.97 87.90 85.24 86.76 347,741 -0.06(-0.07%)
Jul 10, 2008 87.15 87.46 85.92 86.82 270,927 +0.77(+0.90%)
Jul 09, 2008 86.75 86.91 85.64 86.05 477,306 -0.78(-0.90%)
Jul 08, 2008 82.39 86.96 82.29 86.83 465,758 +4.32(+5.24%)
Jul 07, 2008 84.72 85.39 81.83 82.51 371,631 -1.79(-2.13%)
Jul 04, 2008 83.80 85.27 83.26 84.30 215,636 +0.00(+0.00%)
Jul 03, 2008 83.80 85.27 83.26 84.30 215,636 +0.35(+0.41%)
Jul 02, 2008 83.86 85.29 83.40 83.95 479,693 +0.12(+0.14%)
Jul 01, 2008 83.49 84.68 82.99 83.84 347,905 -0.73(-0.87%)
Jun 30, 2008 84.23 85.55 83.57 84.57 399,047 +0.43(+0.52%)
Jun 27, 2008 82.82 85.02 82.49 84.14 474,959 +1.05(+1.27%)
Jun 26, 2008 85.18 85.30 83.09 83.09 279,796 -2.75(-3.20%)
Jun 25, 2008 84.26 86.69 83.92 85.84 288,418 +2.04(+2.43%)
Jun 24, 2008 85.23 85.23 83.10 83.80 505,528 -1.94(-2.26%)
Jun 23, 2008 86.64 86.64 83.38 85.74 427,348 -0.72(-0.84%)
Jun 20, 2008 88.19 88.19 86.30 86.46 353,111 -2.11(-2.39%)
Jun 19, 2008 88.77 88.78 88.09 88.58 139,652 -0.05(-0.05%)
Jun 18, 2008 88.95 89.20 87.81 88.62 202,444 -0.71(-0.80%)
Jun 17, 2008 88.86 89.96 88.53 89.34 222,872 +0.97(+1.09%)
Jun 16, 2008 87.68 88.88 86.24 88.37 263,060 -0.28(-0.32%)
Jun 13, 2008 86.68 88.78 86.68 88.65 234,937 +2.34(+2.71%)
Jun 12, 2008 85.88 87.64 85.44 86.32 204,530 -0.13(-0.15%)
Jun 11, 2008 87.40 88.40 86.32 86.44 211,940 -1.58(-1.80%)
Jun 10, 2008 87.75 88.53 87.52 88.03 199,811 +0.14(+0.16%)
Jun 09, 2008 87.30 88.58 86.62 87.88 230,371 +0.41(+0.46%)
Jun 06, 2008 90.05 90.05 87.46 87.48 202,748 -3.33(-3.67%)
Jun 05, 2008 89.53 90.81 88.78 90.81 260,671 +1.31(+1.47%)
Jun 04, 2008 88.33 90.40 87.27 89.49 337,557 +0.91(+1.02%)
Jun 03, 2008 87.81 89.35 87.27 88.59 281,974 +1.22(+1.39%)
Jun 02, 2008 88.81 89.24 86.49 87.37 296,768 -1.04(-1.18%)
May 30, 2008 88.34 88.59 87.48 88.41 346,144 -0.07(-0.08%)
May 29, 2008 86.96 89.38 86.94 88.48 293,166 +1.52(+1.75%)
May 28, 2008 88.74 88.78 86.27 86.96 362,807 -1.72(-1.94%)
May 27, 2008 87.75 88.75 87.52 88.67 165,554 +0.92(+1.04%)
May 26, 2008 87.98 88.18 87.19 87.76 0 +0.00(+0.00%)
May 23, 2008 87.98 88.18 87.19 87.76 348,684 -0.36(-0.41%)
May 22, 2008 86.42 88.36 86.42 88.11 307,867 +2.03(+2.35%)
May 21, 2008 88.56 89.16 85.86 86.09 342,062 -2.13(-2.42%)
May 20, 2008 88.83 89.02 87.61 88.22 194,007 -0.85(-0.95%)
May 19, 2008 88.77 89.69 88.06 89.07 168,452 +0.65(+0.73%)
May 16, 2008 89.71 89.74 87.84 88.42 253,027 -0.83(-0.93%)
May 15, 2008 84.91 89.54 84.62 89.25 523,650 +4.05(+4.76%)
May 14, 2008 85.29 86.63 84.99 85.20 459,507 -0.17(-0.20%)
May 13, 2008 85.03 85.59 84.73 85.37 218,510 +0.20(+0.24%)
May 12, 2008 84.10 85.17 83.21 85.17 216,793 +1.25(+1.49%)
May 09, 2008 83.89 85.27 83.37 83.92 218,997 -0.28(-0.33%)
May 08, 2008 84.44 86.75 82.77 84.20 648,000 +1.68(+2.03%)
May 07, 2008 83.01 83.86 82.49 82.52 308,430 -0.67(-0.80%)
May 06, 2008 83.12 84.12 82.21 83.18 381,943 -0.45(-0.54%)
May 05, 2008 82.35 84.52 82.11 83.64 299,887 +0.70(+0.85%)
May 02, 2008 83.83 84.64 82.43 82.93 235,438 -0.86(-1.02%)
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.