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 (%)
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%)
May 01, 2008 81.44 83.79 80.80 83.79 387,272 +2.44(+3.00%)
Apr 30, 2008 81.54 82.80 80.95 81.35 347,796 -0.03(-0.04%)
Apr 29, 2008 82.53 83.12 80.91 81.38 304,177 -1.11(-1.35%)
Apr 28, 2008 81.87 83.16 81.87 82.49 257,386 +0.06(+0.07%)
Apr 25, 2008 82.20 82.43 81.37 82.43 183,369 +0.29(+0.35%)
Apr 24, 2008 81.28 82.55 81.00 82.14 211,179 +0.92(+1.13%)
Apr 23, 2008 80.14 81.65 80.14 81.22 256,734 +0.75(+0.94%)
Apr 22, 2008 81.47 81.47 79.86 80.47 252,862 -1.48(-1.80%)
Apr 21, 2008 82.19 82.36 81.36 81.95 244,556 -0.91(-1.09%)
Apr 18, 2008 82.01 83.17 81.73 82.85 283,619 +1.65(+2.03%)
Apr 17, 2008 80.72 81.20 79.71 81.20 459,488 +0.16(+0.20%)
Apr 16, 2008 79.55 81.06 79.35 81.04 388,785 +1.82(+2.30%)
Apr 15, 2008 78.84 79.47 78.50 79.22 406,993 +0.96(+1.22%)
Apr 14, 2008 77.76 78.65 77.29 78.26 310,295 +0.64(+0.82%)
Apr 11, 2008 77.92 78.44 77.33 77.62 273,060 -1.26(-1.60%)
Apr 10, 2008 78.95 79.13 77.89 78.89 344,874 -0.36(-0.45%)
Apr 09, 2008 79.74 79.88 79.03 79.24 207,793 -0.55(-0.69%)
Apr 08, 2008 80.37 80.38 79.23 79.79 310,907 -1.30(-1.61%)
Apr 07, 2008 81.06 81.13 79.96 81.10 298,656 +0.55(+0.68%)
Apr 04, 2008 79.56 80.69 79.25 80.55 276,376 +1.18(+1.48%)
Apr 03, 2008 78.50 80.00 78.50 79.37 456,067 +0.19(+0.24%)
Apr 02, 2008 79.92 80.60 78.89 79.18 462,700 -0.74(-0.93%)
Apr 01, 2008 79.01 80.01 78.87 79.92 342,905 +1.39(+1.77%)
Mar 31, 2008 79.27 79.45 78.06 78.53 510,990 -0.97(-1.23%)
Mar 28, 2008 80.38 80.55 79.21 79.51 284,770 -0.93(-1.15%)
Mar 27, 2008 80.87 81.00 79.80 80.43 500,628 -0.02(-0.02%)
Mar 26, 2008 81.48 81.48 80.10 80.45 423,329 -1.56(-1.91%)
Mar 25, 2008 81.35 82.30 81.35 82.01 361,351 +0.62(+0.76%)
Mar 24, 2008 81.64 82.95 81.37 81.40 696,165 +0.30(+0.37%)
Mar 21, 2008 79.36 81.28 78.89 81.10 575,024 +0.00(+0.00%)
Mar 20, 2008 79.36 81.28 78.89 81.10 575,024 +1.58(+1.99%)
Mar 19, 2008 80.93 81.38 79.42 79.52 494,410 -1.33(-1.65%)
Mar 18, 2008 79.37 80.90 78.57 80.85 598,892 +2.66(+3.41%)
Mar 17, 2008 77.55 78.50 76.62 78.18 473,602 -0.90(-1.13%)
Mar 14, 2008 79.24 79.56 77.46 79.08 624,774 +0.34(+0.43%)
Mar 13, 2008 77.64 79.39 77.36 78.74 346,740 -0.02(-0.02%)
Mar 12, 2008 79.37 79.57 78.67 78.76 419,050 -0.40(-0.50%)
Mar 11, 2008 80.62 80.71 78.16 79.16 749,543 +0.21(+0.27%)
Mar 10, 2008 81.19 81.50 78.95 78.95 492,441 -2.29(-2.82%)
Mar 07, 2008 81.52 81.77 80.65 81.23 391,243 -0.94(-1.14%)
Mar 06, 2008 82.19 82.66 81.72 82.17 606,624 -0.48(-0.58%)
Mar 05, 2008 82.35 82.67 81.93 82.65 704,409 +0.57(+0.69%)
Mar 04, 2008 82.02 82.51 81.31 82.08 575,447 -0.83(-1.00%)
Mar 03, 2008 83.95 83.95 82.45 82.91 473,684 -1.37(-1.63%)
Feb 29, 2008 85.95 86.18 84.20 84.28 391,922 -2.67(-3.07%)
Feb 28, 2008 86.67 87.21 85.78 86.96 346,636 -0.50(-0.57%)
Feb 27, 2008 87.34 87.92 87.10 87.46 317,413 -0.43(-0.49%)
Feb 26, 2008 86.37 88.43 86.32 87.89 434,422 +0.80(+0.92%)
Feb 25, 2008 87.73 87.86 86.25 87.09 647,572 -0.89(-1.01%)
Feb 22, 2008 88.08 88.33 86.91 87.98 375,547 -0.03(-0.03%)
Feb 21, 2008 87.66 88.08 87.33 88.01 451,891 +0.69(+0.80%)
Feb 20, 2008 85.97 87.31 85.89 87.31 325,703 +0.69(+0.80%)
Feb 19, 2008 86.92 87.03 86.06 86.62 509,856 +0.42(+0.49%)
Feb 18, 2008 85.44 86.21 84.82 86.19 0 +0.00(+0.00%)
Feb 15, 2008 85.44 86.21 84.82 86.19 335,712 +0.24(+0.28%)
Feb 14, 2008 87.60 87.60 84.97 85.95 383,201 -1.18(-1.35%)
Feb 13, 2008 86.23 87.13 85.68 87.13 384,777 +1.47(+1.71%)
Feb 12, 2008 84.92 86.90 84.50 85.66 286,663 +1.07(+1.27%)
Feb 11, 2008 85.22 85.22 83.67 84.59 276,480 -0.71(-0.84%)
Feb 08, 2008 84.65 85.47 83.61 85.30 437,974 +0.58(+0.68%)
Feb 07, 2008 83.69 84.97 83.62 84.73 501,073 +0.37(+0.43%)
Feb 06, 2008 86.17 86.38 84.17 84.36 538,245 -1.65(-1.92%)
Feb 05, 2008 87.43 88.06 84.91 86.01 641,783 -2.84(-3.19%)
Feb 04, 2008 90.54 90.54 88.74 88.85 323,835 -1.80(-1.99%)
Feb 01, 2008 88.30 90.95 88.30 90.65 629,023 +1.89(+2.13%)
Jan 31, 2008 86.37 89.31 85.40 88.76 1,072,137 +4.08(+4.82%)
Jan 30, 2008 86.41 86.41 83.71 84.68 416,481 -1.50(-1.74%)
Jan 29, 2008 84.56 86.52 83.89 86.17 514,925 +1.84(+2.19%)
Jan 28, 2008 83.90 84.33 82.87 84.33 430,159 +0.43(+0.52%)
Jan 25, 2008 82.98 84.40 82.32 83.90 624,152 +1.40(+1.70%)
Jan 24, 2008 79.23 83.02 78.25 82.50 779,474 +3.85(+4.90%)
Jan 23, 2008 77.16 78.76 76.52 78.65 777,211 +0.04(+0.05%)
Jan 22, 2008 78.79 80.01 76.25 78.61 772,500 -1.41(-1.76%)
Jan 21, 2008 81.55 82.02 79.46 80.02 0 +0.00(+0.00%)
Jan 18, 2008 81.55 82.02 79.46 80.02 487,985 -1.25(-1.54%)
Jan 17, 2008 82.04 82.75 81.08 81.27 627,158 -0.60(-0.73%)
Jan 16, 2008 79.39 82.92 79.35 81.87 614,722 +2.01(+2.51%)
Jan 15, 2008 81.61 82.75 79.79 79.86 743,927 -2.07(-2.52%)
Jan 14, 2008 83.93 83.93 81.64 81.93 623,945 -1.09(-1.31%)
Jan 11, 2008 82.02 84.17 81.10 83.02 750,993 +2.73(+3.40%)
Jan 10, 2008 78.66 80.53 78.39 80.29 630,577 +1.22(+1.54%)
Jan 09, 2008 79.28 79.54 78.36 79.07 544,255 -0.58(-0.73%)
Jan 08, 2008 81.66 81.98 79.56 79.65 500,835 -1.42(-1.75%)
Jan 07, 2008 81.17 81.61 80.59 81.07 397,059 +0.11(+0.13%)
Jan 04, 2008 81.41 82.14 80.69 80.96 355,134 -1.37(-1.66%)
Jan 03, 2008 82.87 83.50 82.06 82.33 353,165 -0.56(-0.68%)
Jan 02, 2008 85.35 85.45 82.53 82.89 403,864 -2.63(-3.08%)
Jan 01, 2008 85.37 86.01 85.13 85.53 0 +0.00(+0.00%)
Dec 31, 2007 85.37 86.01 85.13 85.53 276,169 -0.12(-0.14%)
Dec 28, 2007 85.30 86.05 85.04 85.64 241,518 +0.20(+0.24%)
Dec 27, 2007 86.78 87.11 85.42 85.44 258,241 -1.56(-1.80%)
Dec 26, 2007 87.33 87.68 86.89 87.00 186,219 -0.33(-0.38%)
Dec 24, 2007 86.61 87.64 86.61 87.33 57,165 +0.71(+0.82%)
Dec 21, 2007 86.46 87.36 86.29 86.62 391,375 +0.78(+0.91%)
Dec 20, 2007 86.02 86.65 84.81 85.84 358,346 +0.11(+0.12%)
Dec 19, 2007 87.22 87.41 85.67 85.73 366,125 -1.77(-2.02%)
Dec 18, 2007 87.01 87.81 86.43 87.50 316,275 +1.11(+1.28%)
Dec 17, 2007 86.37 87.77 85.79 86.39 384,357 -1.81(-2.06%)
Dec 14, 2007 87.65 88.69 87.09 88.20 275,754 -0.54(-0.61%)
Dec 13, 2007 88.43 88.74 87.54 88.74 469,021 +0.01(+0.01%)
Dec 12, 2007 89.45 89.45 87.67 88.73 468,969 +1.11(+1.27%)
Dec 11, 2007 90.32 90.62 87.42 87.62 417,518 -2.46(-2.73%)
Dec 10, 2007 88.11 90.08 88.11 90.08 393,787 +2.04(+2.31%)
Dec 07, 2007 87.60 88.73 87.51 88.05 193,252 -0.07(-0.08%)
Dec 06, 2007 86.96 88.53 86.68 88.11 589,344 +1.22(+1.40%)
Dec 05, 2007 89.76 91.01 85.60 86.90 1,047,371 +0.02(+0.02%)
Dec 04, 2007 85.82 87.31 85.75 86.88 582,805 +0.14(+0.17%)
Dec 03, 2007 85.13 87.45 84.71 86.73 498,037 +0.63(+0.73%)
Nov 30, 2007 86.17 86.46 85.63 86.11 269,981 +0.95(+1.11%)
Nov 29, 2007 85.63 85.63 84.49 85.16 396,999 -0.66(-0.76%)
Nov 28, 2007 84.51 86.09 84.34 85.82 448,813 +1.30(+1.54%)
Nov 27, 2007 83.57 84.61 83.15 84.51 421,352 +0.66(+0.78%)
Nov 26, 2007 83.62 85.44 83.62 83.86 550,680 -0.55(-0.65%)
Nov 23, 2007 83.56 84.93 83.24 84.41 117,203 +0.87(+1.04%)
Nov 21, 2007 82.85 84.60 82.85 83.54 409,849 +0.30(+0.36%)
Nov 20, 2007 83.62 84.53 82.22 83.24 796,403 -0.56(-0.67%)
Nov 19, 2007 85.64 85.71 83.80 83.80 529,207 -2.56(-2.96%)
Nov 16, 2007 86.13 86.98 85.48 86.36 529,022 +0.39(+0.45%)
Nov 15, 2007 84.92 86.57 83.95 85.97 596,069 +0.80(+0.94%)
Nov 14, 2007 86.37 86.37 85.09 85.17 430,160 -0.71(-0.83%)
Nov 13, 2007 86.47 86.47 84.04 85.88 555,934 +0.16(+0.19%)
Nov 12, 2007 84.27 87.46 83.58 85.72 646,703 +1.55(+1.85%)
Nov 09, 2007 87.15 87.15 83.82 84.17 728,299 -3.75(-4.27%)
Nov 08, 2007 87.51 88.49 86.22 87.92 467,156 +0.11(+0.12%)
Nov 07, 2007 89.36 90.72 87.51 87.81 711,822 -2.08(-2.32%)
Nov 06, 2007 90.90 90.90 87.31 89.90 876,591 -0.94(-1.03%)
Nov 05, 2007 91.43 91.47 90.06 90.83 360,890 -0.84(-0.92%)
Nov 02, 2007 93.67 93.67 91.41 91.67 343,424 -1.46(-1.56%)
Nov 01, 2007 92.54 94.35 92.03 93.13 375,341 -0.33(-0.35%)
Oct 31, 2007 92.41 93.46 91.92 93.46 315,858 +1.28(+1.39%)
Oct 30, 2007 92.98 93.07 92.18 92.18 151,919 -0.87(-0.93%)
Oct 29, 2007 93.46 93.51 92.64 93.04 140,001 +0.12(+0.12%)
Oct 26, 2007 92.25 93.13 91.67 92.93 246,117 +1.48(+1.61%)
Oct 25, 2007 92.29 92.29 90.83 91.45 265,081 -0.46(-0.50%)
Oct 24, 2007 90.92 91.99 90.31 91.92 394,823 +0.61(+0.67%)
Oct 23, 2007 90.81 91.52 89.53 91.31 348,709 +0.69(+0.76%)
Oct 22, 2007 87.94 91.23 87.94 90.62 379,486 +1.96(+2.21%)
Oct 19, 2007 91.19 91.19 88.61 88.66 385,186 -2.62(-2.88%)
Oct 18, 2007 91.00 91.95 90.99 91.29 541,250 +0.10(+0.11%)
Oct 17, 2007 91.76 92.48 90.68 91.19 490,576 +0.30(+0.33%)
Oct 16, 2007 91.11 92.30 90.55 90.89 391,507 -0.18(-0.20%)
Oct 15, 2007 90.13 91.96 90.13 91.08 663,635 +1.35(+1.51%)
Oct 12, 2007 95.05 95.29 88.27 89.72 1,142,812 -5.05(-5.33%)
Oct 11, 2007 96.16 96.29 94.04 94.77 337,724 -0.89(-0.93%)
Oct 10, 2007 95.83 96.40 95.24 95.66 208,914 -0.14(-0.15%)
Oct 09, 2007 95.30 96.03 95.04 95.80 401,696 +0.50(+0.53%)
Oct 08, 2007 95.70 98.46 94.82 95.30 396,170 -0.38(-0.39%)
Oct 05, 2007 95.33 96.02 94.99 95.68 308,604 +0.82(+0.86%)
Oct 04, 2007 96.03 96.27 94.86 94.86 135,856 -0.69(-0.72%)
Oct 03, 2007 95.57 96.11 95.11 95.54 250,262 -0.17(-0.18%)
Oct 02, 2007 96.00 96.49 95.50 95.72 242,904 -0.47(-0.49%)
Oct 01, 2007 95.53 96.48 95.27 96.19 229,847 +1.03(+1.09%)
Sep 28, 2007 94.81 95.82 94.57 95.16 280,625 -0.46(-0.48%)
Sep 27, 2007 95.78 96.17 94.79 95.62 179,173 +0.00(+0.00%)
Sep 26, 2007 95.33 96.26 95.22 95.62 230,054 +0.59(+0.62%)
Sep 25, 2007 95.02 95.92 94.47 95.03 321,972 +0.01(+0.01%)
Sep 24, 2007 96.12 96.48 94.97 95.02 225,391 -1.24(-1.28%)
Sep 21, 2007 96.21 96.82 95.83 96.26 309,226 +0.94(+0.98%)
Sep 20, 2007 96.22 96.15 94.77 95.32 464,150 -0.90(-0.93%)
Sep 19, 2007 96.50 97.43 95.57 96.22 226,324 +0.28(+0.29%)
Sep 18, 2007 94.62 96.37 93.77 95.94 283,423 +1.32(+1.40%)
Sep 17, 2007 94.73 95.53 93.88 94.62 287,050 +0.28(+0.30%)
Sep 14, 2007 94.68 94.86 93.37 94.34 185,701 -0.35(-0.37%)
Sep 13, 2007 95.07 95.44 94.36 94.68 356,273 +0.01(+0.01%)
Sep 12, 2007 92.64 95.47 92.64 94.67 275,754 +2.02(+2.18%)
Sep 11, 2007 91.90 92.83 91.84 92.66 182,178 +0.76(+0.83%)
Sep 10, 2007 92.74 93.48 91.60 91.90 310,677 -1.06(-1.14%)
Sep 07, 2007 92.46 94.57 91.99 92.96 362,180 -0.24(-0.26%)
Sep 06, 2007 94.44 94.54 93.00 93.20 394,927 -1.24(-1.32%)
Sep 05, 2007 93.88 94.72 93.40 94.44 311,610 +0.29(+0.31%)
Sep 04, 2007 94.22 95.06 93.44 94.15 299,278 +0.02(+0.02%)
Aug 31, 2007 92.98 94.52 92.77 94.13 332,853 +1.16(+1.25%)
Aug 30, 2007 93.62 93.72 92.49 92.98 343,527 -0.65(-0.69%)
Aug 29, 2007 93.04 94.10 91.44 93.62 500,109 +1.30(+1.41%)
Aug 28, 2007 92.65 92.88 92.01 92.32 441,352 -1.07(-1.15%)
Aug 27, 2007 94.52 94.52 92.95 93.39 315,858 -0.89(-0.94%)
Aug 24, 2007 91.52 94.37 91.24 94.28 364,978 +2.64(+2.89%)
Aug 23, 2007 92.17 93.02 91.07 91.64 308,086 -0.53(-0.58%)
Aug 22, 2007 90.19 92.23 89.99 92.17 370,781 +3.16(+3.55%)
Aug 21, 2007 88.47 90.69 88.25 89.01 342,698 +0.54(+0.61%)
Aug 20, 2007 89.01 89.48 86.86 88.47 797,315 -0.50(-0.56%)
Aug 17, 2007 89.74 92.28 87.58 88.97 809,336 +2.05(+2.35%)
Aug 16, 2007 88.54 91.33 84.38 86.93 1,086,231 -1.61(-1.82%)
Aug 15, 2007 92.57 93.49 88.09 88.54 447,881 -3.63(-3.94%)
Aug 14, 2007 92.22 92.70 89.76 92.17 604,774 +0.55(+0.60%)
Aug 13, 2007 87.83 93.21 88.06 91.62 759,802 +3.78(+4.31%)
Aug 10, 2007 87.81 91.03 85.03 87.83 1,399,188 -1.48(-1.65%)
Aug 09, 2007 100.89 101.31 89.29 89.31 1,269,653 -11.58(-11.48%)
Aug 08, 2007 98.52 101.32 97.17 100.89 747,677 +2.79(+2.84%)
Aug 07, 2007 95.80 99.07 93.55 98.10 880,529 +2.30(+2.40%)
Aug 06, 2007 93.54 96.05 92.39 95.80 430,160 +2.58(+2.76%)
Aug 03, 2007 93.54 94.88 93.10 93.23 408,709 -1.65(-1.74%)
Aug 02, 2007 95.62 95.99 94.10 94.88 491,923 -0.14(-0.14%)
Aug 01, 2007 94.34 95.86 93.03 95.01 445,808 +0.68(+0.72%)
Jul 31, 2007 94.89 95.26 94.19 94.34 611,510 +0.41(+0.44%)
Jul 30, 2007 91.09 94.32 91.09 93.92 549,022 +1.18(+1.27%)
Jul 27, 2007 94.43 96.26 92.75 92.75 612,339 -1.62(-1.72%)
Jul 26, 2007 95.30 96.90 93.40 94.37 803,015 -2.08(-2.16%)
Jul 25, 2007 99.60 100.56 96.28 96.45 735,035 -2.62(-2.65%)
Jul 24, 2007 104.65 104.65 98.54 99.08 443,736 -2.60(-2.55%)
Jul 23, 2007 101.35 102.97 101.35 101.67 304,563 +0.55(+0.54%)
Jul 20, 2007 102.20 102.29 100.71 101.12 385,082 -1.26(-1.23%)
Jul 19, 2007 101.61 102.77 101.61 102.38 293,371 +0.93(+0.91%)
Jul 18, 2007 102.35 102.70 100.99 101.45 361,040 -1.32(-1.29%)
Jul 17, 2007 102.86 103.04 102.27 102.77 335,444 -0.13(-0.12%)
Jul 16, 2007 101.99 103.28 101.43 102.90 446,119 +0.82(+0.80%)
Jul 13, 2007 101.52 102.08 101.21 102.08 229,847 +0.61(+0.60%)
Jul 12, 2007 100.49 102.00 100.49 101.47 365,911 +0.97(+0.97%)
Jul 11, 2007 99.44 100.57 98.98 100.49 244,251 +0.87(+0.87%)
Jul 10, 2007 100.78 101.05 99.51 99.63 250,676 -1.27(-1.26%)
Jul 09, 2007 101.52 101.52 99.89 100.90 273,267 -0.36(-0.35%)
Jul 06, 2007 100.84 101.43 100.22 101.26 269,744 +0.33(+0.32%)
Jul 05, 2007 101.77 101.31 100.51 100.93 218,448 -0.46(-0.46%)
Jul 03, 2007 101.03 101.68 100.75 101.39 117,928 +0.47(+0.47%)
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.