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

Dun & Bradstreet (NY: DNB )

9.460 -0.080 (-0.84%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 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, 2017 117.64 119.14 117.15 118.80 234,157 +1.68(+1.43%)
Nov 29, 2017 117.94 118.62 116.97 117.12 142,563 -0.58(-0.49%)
Nov 28, 2017 116.53 117.78 115.88 117.70 125,009 +1.27(+1.09%)
Nov 27, 2017 116.44 117.22 115.68 116.43 138,734 +0.29(+0.25%)
Nov 24, 2017 116.27 116.75 114.56 116.14 54,767 -0.35(-0.30%)
Nov 22, 2017 116.68 117.18 116.07 116.48 161,492 +0.03(+0.02%)
Nov 21, 2017 116.50 117.55 116.20 116.45 184,261 -0.17(-0.15%)
Nov 20, 2017 115.04 116.79 115.04 116.63 213,159 +1.53(+1.33%)
Nov 17, 2017 113.61 115.30 113.61 115.09 169,635 +1.35(+1.19%)
Nov 16, 2017 112.91 114.28 112.91 113.74 226,750 +1.30(+1.16%)
Nov 15, 2017 111.77 112.92 109.78 112.44 162,845 +0.33(+0.29%)
Nov 14, 2017 112.35 113.42 112.02 112.11 193,417 -0.34(-0.30%)
Nov 13, 2017 112.42 113.68 111.83 112.45 228,004 +1.84(+1.67%)
Nov 10, 2017 110.68 111.26 110.01 110.61 118,806 -0.34(-0.30%)
Nov 09, 2017 109.95 111.19 109.31 110.94 181,091 +0.69(+0.63%)
Nov 08, 2017 109.46 110.92 108.49 110.25 209,136 +0.68(+0.62%)
Nov 07, 2017 111.26 111.30 109.56 109.57 155,663 -1.44(-1.30%)
Nov 06, 2017 109.57 111.44 109.18 111.01 293,301 +1.02(+0.93%)
Nov 03, 2017 108.54 110.28 108.43 109.99 319,444 +0.99(+0.91%)
Nov 02, 2017 103.95 109.72 103.50 109.00 648,216 -2.89(-2.58%)
Nov 01, 2017 113.28 113.28 111.64 111.88 310,562 -0.86(-0.76%)
Oct 31, 2017 113.59 114.15 112.59 112.74 280,766 -0.85(-0.75%)
Oct 30, 2017 113.86 114.19 113.34 113.59 211,122 -0.52(-0.46%)
Oct 27, 2017 114.04 114.69 112.98 114.11 172,475 -0.32(-0.28%)
Oct 26, 2017 112.13 114.87 111.27 114.43 236,405 +2.32(+2.07%)
Oct 25, 2017 112.43 112.49 111.02 112.11 183,492 -0.32(-0.28%)
Oct 24, 2017 113.14 113.53 111.96 112.43 183,700 -0.74(-0.66%)
Oct 23, 2017 114.05 114.28 112.67 113.17 269,521 -0.82(-0.72%)
Oct 20, 2017 114.42 114.72 113.86 113.99 218,149 -0.08(-0.07%)
Oct 19, 2017 114.60 114.78 112.95 114.07 287,299 -0.61(-0.53%)
Oct 18, 2017 115.77 116.55 114.53 114.68 251,244 -1.11(-0.96%)
Oct 17, 2017 116.17 116.25 115.36 115.79 225,048 -0.29(-0.25%)
Oct 16, 2017 115.61 116.14 115.43 116.08 248,641 +0.26(+0.22%)
Oct 13, 2017 115.25 116.26 114.52 115.82 198,144 +1.04(+0.91%)
Oct 12, 2017 114.23 115.06 113.48 114.78 173,006 +0.65(+0.57%)
Oct 11, 2017 113.84 114.22 113.61 114.13 289,412 +0.26(+0.23%)
Oct 10, 2017 113.99 114.41 113.70 113.87 180,472 +0.04(+0.03%)
Oct 09, 2017 114.03 114.13 113.41 113.83 177,030 -0.01(-0.01%)
Oct 06, 2017 113.98 114.27 113.42 113.84 358,740 -0.32(-0.28%)
Oct 05, 2017 114.35 114.83 113.72 114.16 241,324 -0.05(-0.04%)
Oct 04, 2017 114.45 114.66 113.38 114.21 221,515 -0.40(-0.35%)
Oct 03, 2017 114.07 114.77 113.20 114.60 161,224 +0.61(+0.53%)
Oct 02, 2017 112.45 114.18 111.96 113.99 198,962 +1.66(+1.48%)
Sep 29, 2017 112.24 112.93 111.53 112.33 221,275 +0.05(+0.04%)
Sep 28, 2017 110.76 112.29 110.30 112.29 238,837 +1.39(+1.25%)
Sep 27, 2017 110.37 111.26 109.86 110.90 219,978 +0.74(+0.67%)
Sep 26, 2017 110.65 111.05 109.07 110.15 267,356 -0.41(-0.38%)
Sep 25, 2017 109.63 110.88 108.97 110.57 323,808 +1.03(+0.94%)
Sep 22, 2017 108.39 109.59 107.86 109.54 248,481 +1.43(+1.32%)
Sep 21, 2017 108.58 108.58 107.84 108.11 185,162 -0.13(-0.12%)
Sep 20, 2017 107.10 108.34 106.98 108.24 268,417 +1.22(+1.14%)
Sep 19, 2017 107.15 107.24 105.97 107.03 187,884 -0.12(-0.11%)
Sep 18, 2017 106.10 107.15 105.84 107.14 155,187 +1.25(+1.18%)
Sep 15, 2017 105.27 105.96 105.22 105.90 215,620 +0.33(+0.31%)
Sep 14, 2017 107.03 107.03 104.93 105.57 384,214 -1.22(-1.14%)
Sep 13, 2017 109.30 109.30 106.68 106.79 190,457 -2.55(-2.33%)
Sep 12, 2017 107.58 109.40 107.58 109.33 171,308 +1.87(+1.74%)
Sep 11, 2017 107.49 107.87 106.77 107.46 205,452 +0.55(+0.51%)
Sep 08, 2017 107.92 107.92 106.64 106.91 196,784 -1.61(-1.49%)
Sep 07, 2017 108.20 108.68 107.80 108.52 137,793 +0.14(+0.13%)
Sep 06, 2017 108.80 108.99 107.87 108.39 119,636 -0.13(-0.12%)
Sep 05, 2017 108.86 109.47 107.95 108.51 209,474 -0.45(-0.42%)
Sep 01, 2017 107.83 109.41 107.83 108.97 202,079 +1.43(+1.33%)
Aug 31, 2017 106.05 107.70 106.05 107.54 197,718 +1.62(+1.53%)
Aug 30, 2017 105.72 106.26 105.16 105.92 112,040 +0.35(+0.33%)
Aug 29, 2017 105.08 105.80 104.61 105.57 170,202 +0.02(+0.02%)
Aug 28, 2017 105.91 105.91 104.41 105.55 234,934 -0.22(-0.21%)
Aug 25, 2017 105.74 106.52 105.52 105.77 235,384 +0.30(+0.28%)
Aug 24, 2017 105.73 105.91 105.27 105.47 148,111 -0.17(-0.16%)
Aug 23, 2017 106.24 106.58 105.45 105.65 189,726 -1.20(-1.12%)
Aug 22, 2017 105.83 106.84 105.72 106.84 114,483 +1.15(+1.09%)
Aug 21, 2017 105.62 105.90 105.23 105.69 123,223 -0.51(-0.48%)
Aug 18, 2017 109.35 109.35 106.13 106.21 529,112 -3.26(-2.98%)
Aug 17, 2017 110.03 110.39 109.16 109.47 638,903 -0.56(-0.51%)
Aug 16, 2017 110.06 110.47 109.92 110.03 234,680 +0.02(+0.02%)
Aug 15, 2017 109.45 110.36 109.11 110.01 251,023 +0.69(+0.63%)
Aug 14, 2017 108.06 109.77 108.06 109.32 280,423 +1.61(+1.50%)
Aug 11, 2017 106.97 107.94 106.97 107.71 541,333 +0.69(+0.64%)
Aug 10, 2017 107.39 107.75 106.24 107.03 288,891 -0.84(-0.78%)
Aug 09, 2017 107.50 107.94 106.62 107.87 289,621 +0.09(+0.08%)
Aug 08, 2017 109.37 109.79 107.67 107.78 214,041 -1.62(-1.48%)
Aug 07, 2017 109.31 109.62 108.47 109.40 261,299 -0.11(-0.10%)
Aug 04, 2017 109.85 110.03 108.23 109.51 444,517 +0.00(+0.00%)
Aug 03, 2017 107.45 110.23 106.76 109.51 1,120,547 +3.13(+2.94%)
Aug 02, 2017 107.84 107.84 105.17 106.38 320,522 -1.45(-1.34%)
Aug 01, 2017 107.41 107.96 106.82 107.83 290,807 +0.95(+0.89%)
Jul 31, 2017 107.31 107.54 106.46 106.88 237,226 -0.12(-0.11%)
Jul 28, 2017 107.93 108.17 106.69 107.00 269,635 -0.93(-0.86%)
Jul 27, 2017 107.99 108.10 107.24 107.92 1,144,617 -0.34(-0.31%)
Jul 26, 2017 107.79 108.61 107.28 108.26 189,217 +0.47(+0.44%)
Jul 25, 2017 108.08 108.43 107.25 107.79 348,657 +0.10(+0.09%)
Jul 24, 2017 107.13 107.88 106.55 107.69 154,914 +0.44(+0.41%)
Jul 21, 2017 106.78 107.47 106.47 107.25 250,514 +0.75(+0.71%)
Jul 20, 2017 106.63 105.06 106.50 256,490 +0.15(+0.14%)
Jul 19, 2017 105.13 106.63 104.77 106.34 366,268 +1.54(+1.47%)
Jul 18, 2017 105.14 105.52 104.73 104.80 261,681 -0.60(-0.57%)
Jul 17, 2017 104.83 105.67 104.34 105.40 329,473 +0.58(+0.55%)
Jul 14, 2017 104.14 105.21 104.06 104.82 124,131 +0.68(+0.65%)
Jul 13, 2017 104.18 104.55 103.33 104.14 211,791 +0.18(+0.18%)
Jul 12, 2017 104.25 104.56 103.90 103.96 270,937 +0.27(+0.26%)
Jul 11, 2017 103.93 104.06 103.10 103.69 322,160 -0.25(-0.24%)
Jul 10, 2017 102.66 103.99 102.08 103.94 329,739 +1.41(+1.37%)
Jul 07, 2017 101.65 102.65 101.40 102.53 299,127 +0.87(+0.85%)
Jul 06, 2017 103.41 103.46 101.37 101.66 449,128 -1.78(-1.72%)
Jul 05, 2017 103.78 104.72 103.16 103.44 360,539 -0.36(-0.34%)
Jul 03, 2017 104.58 104.64 103.29 103.79 166,352 -0.57(-0.55%)
Jun 30, 2017 104.48 104.91 103.99 104.36 529,144 +0.51(+0.49%)
Jun 29, 2017 103.90 104.39 103.14 103.85 764,532 +0.37(+0.35%)
Jun 28, 2017 101.35 103.61 100.94 103.48 495,782 +2.67(+2.65%)
Jun 27, 2017 99.71 101.14 99.47 100.81 443,945 +1.23(+1.23%)
Jun 26, 2017 98.79 99.71 97.63 99.59 934,247 +0.93(+0.94%)
Jun 23, 2017 99.20 99.45 98.53 98.66 341,080 -0.42(-0.43%)
Jun 22, 2017 100.53 100.53 99.00 99.08 364,266 -1.46(-1.45%)
Jun 21, 2017 101.56 102.17 99.74 100.54 359,399 -0.94(-0.92%)
Jun 20, 2017 103.03 103.03 101.33 101.48 152,806 -1.38(-1.34%)
Jun 19, 2017 102.29 103.20 102.05 102.86 518,610 +0.67(+0.65%)
Jun 16, 2017 101.81 102.29 101.18 102.19 457,637 +0.37(+0.36%)
Jun 15, 2017 101.38 102.03 101.16 101.83 270,818 -0.10(-0.09%)
Jun 14, 2017 102.09 102.71 101.17 101.92 434,987 +0.07(+0.07%)
Jun 13, 2017 101.97 102.87 101.42 101.85 315,541 +0.36(+0.35%)
Jun 12, 2017 100.37 101.75 100.37 101.50 569,405 +1.05(+1.05%)
Jun 09, 2017 100.33 101.03 99.58 100.45 442,929 +0.18(+0.18%)
Jun 08, 2017 100.39 100.45 99.08 100.26 561,963 -0.16(-0.16%)
Jun 07, 2017 102.57 102.57 100.33 100.43 416,484 -2.05(-2.00%)
Jun 06, 2017 102.02 102.55 101.10 102.47 626,567 +0.29(+0.28%)
Jun 05, 2017 101.27 102.51 100.96 102.18 271,678 +0.56(+0.55%)
Jun 02, 2017 103.40 103.40 101.58 101.62 253,850 -1.89(-1.83%)
Jun 01, 2017 101.80 103.51 100.88 103.51 394,252 +2.47(+2.44%)
May 31, 2017 100.30 101.36 99.52 101.04 2,145,589 +0.68(+0.67%)
May 30, 2017 100.86 101.59 100.31 100.37 313,663 -0.96(-0.94%)
May 26, 2017 102.88 103.12 101.15 101.32 346,550 -1.77(-1.71%)
May 25, 2017 102.65 103.43 101.93 103.09 377,893 +0.98(+0.96%)
May 24, 2017 101.91 102.30 101.44 102.11 595,817 +0.08(+0.08%)
May 23, 2017 102.23 102.77 101.14 102.03 229,870 +0.22(+0.22%)
May 22, 2017 100.51 102.04 100.11 101.81 348,418 +0.94(+0.94%)
May 19, 2017 101.70 101.71 100.61 100.86 513,881 -0.91(-0.89%)
May 18, 2017 102.39 102.92 101.16 101.77 419,078 -0.83(-0.81%)
May 17, 2017 105.38 103.74 102.33 102.60 588,433 -2.78(-2.64%)
May 16, 2017 106.65 106.65 104.38 105.38 653,965 -0.94(-0.88%)
May 15, 2017 105.09 106.45 104.99 106.31 429,755 +1.09(+1.04%)
May 12, 2017 105.97 106.10 105.03 105.22 399,587 -0.88(-0.83%)
May 11, 2017 106.13 106.38 104.92 106.10 333,130 -0.69(-0.64%)
May 10, 2017 108.29 108.72 106.60 106.79 331,949 -2.02(-1.85%)
May 09, 2017 108.63 109.45 108.20 108.80 233,366 +0.39(+0.36%)
May 08, 2017 108.72 109.18 107.91 108.42 286,367 -0.79(-0.73%)
May 05, 2017 107.19 109.60 105.73 109.21 445,742 +2.60(+2.43%)
May 04, 2017 105.96 107.27 105.21 106.61 459,588 +0.61(+0.57%)
May 03, 2017 108.29 108.29 105.68 106.00 592,678 -2.04(-1.88%)
May 02, 2017 106.28 110.48 104.69 108.04 1,159,043 +1.20(+1.12%)
May 01, 2017 106.22 107.20 105.13 106.84 606,127 +1.07(+1.01%)
Apr 28, 2017 105.68 106.32 105.08 105.77 329,207 -0.41(-0.39%)
Apr 27, 2017 106.10 106.71 104.95 106.19 263,659 +0.49(+0.47%)
Apr 26, 2017 105.61 106.26 104.72 105.69 225,889 -0.18(-0.17%)
Apr 25, 2017 106.05 107.08 105.46 105.88 284,403 +0.11(+0.10%)
Apr 24, 2017 105.12 106.50 104.36 105.77 295,880 +1.92(+1.85%)
Apr 21, 2017 103.58 104.55 103.54 103.85 226,544 -0.21(-0.20%)
Apr 20, 2017 104.95 105.30 103.97 104.06 326,562 -0.67(-0.64%)
Apr 19, 2017 104.76 105.23 104.00 104.73 332,910 +0.10(+0.09%)
Apr 18, 2017 103.15 105.04 102.22 104.63 295,976 +1.00(+0.97%)
Apr 17, 2017 101.89 103.64 101.37 103.63 241,780 +2.30(+2.27%)
Apr 13, 2017 101.56 102.12 101.18 101.33 449,295 -0.26(-0.26%)
Apr 12, 2017 103.19 103.19 101.02 101.59 523,794 -1.32(-1.28%)
Apr 11, 2017 102.98 103.37 102.31 102.92 416,773 +0.05(+0.05%)
Apr 10, 2017 103.07 103.78 102.39 102.87 403,366 +0.29(+0.28%)
Apr 07, 2017 102.64 103.14 101.81 102.58 440,634 -0.53(-0.51%)
Apr 06, 2017 103.22 103.78 102.67 103.11 420,155 +0.06(+0.06%)
Apr 05, 2017 102.28 104.08 102.12 103.05 751,865 +0.77(+0.75%)
Apr 04, 2017 103.82 103.99 102.10 102.28 8,500,443 -1.85(-1.78%)
Apr 03, 2017 104.19 104.77 103.78 104.13 432,569 -0.03(-0.03%)
Mar 31, 2017 102.07 104.57 101.99 104.16 422,593 +2.04(+1.99%)
Mar 30, 2017 100.16 102.29 99.52 102.12 410,263 +2.05(+2.04%)
Mar 29, 2017 100.45 100.45 99.60 100.08 148,175 -0.42(-0.42%)
Mar 28, 2017 100.48 100.95 99.39 100.50 244,612 -0.14(-0.14%)
Mar 27, 2017 99.34 100.75 99.25 100.65 195,170 -0.51(-0.51%)
Mar 24, 2017 100.90 101.42 100.49 101.16 327,416 +0.40(+0.39%)
Mar 23, 2017 101.47 101.67 100.53 100.76 259,174 -0.76(-0.75%)
Mar 22, 2017 101.30 101.63 100.20 101.53 220,290 +0.53(+0.52%)
Mar 21, 2017 104.05 104.05 100.77 101.00 388,698 -2.72(-2.62%)
Mar 20, 2017 104.58 104.58 103.14 103.72 203,250 -0.87(-0.83%)
Mar 17, 2017 104.21 104.73 103.47 104.58 395,231 +0.54(+0.52%)
Mar 16, 2017 104.56 105.19 103.65 104.05 239,322 -0.44(-0.42%)
Mar 15, 2017 103.58 105.02 103.43 104.49 391,870 +1.13(+1.09%)
Mar 14, 2017 103.99 103.99 102.52 103.36 238,064 -1.12(-1.07%)
Mar 13, 2017 104.03 104.57 103.78 104.48 198,941 +0.45(+0.44%)
Mar 10, 2017 104.63 104.94 103.13 104.03 255,081 -0.67(-0.64%)
Mar 09, 2017 103.36 104.71 103.26 104.70 355,312 +1.84(+1.79%)
Mar 08, 2017 103.28 104.16 102.80 102.86 385,053 -0.53(-0.51%)
Mar 07, 2017 103.01 103.67 102.61 103.39 310,802 -0.32(-0.31%)
Mar 06, 2017 103.55 104.25 103.14 103.71 229,687 -0.06(-0.06%)
Mar 03, 2017 103.12 103.93 102.25 103.77 340,801 +0.76(+0.74%)
Mar 02, 2017 103.50 103.53 102.46 103.00 226,654 -0.52(-0.50%)
Mar 01, 2017 102.81 104.42 102.42 103.52 575,923 +1.68(+1.65%)
Feb 28, 2017 102.97 103.20 101.61 101.84 558,345 -1.10(-1.07%)
Feb 27, 2017 102.09 103.05 102.06 102.94 419,923 +1.04(+1.02%)
Feb 24, 2017 103.83 103.83 101.38 101.90 606,321 -2.53(-2.42%)
Feb 23, 2017 104.94 105.42 104.10 104.43 411,242 -0.15(-0.15%)
Feb 22, 2017 104.67 105.23 104.33 104.58 496,160 -0.15(-0.14%)
Feb 21, 2017 103.64 105.14 102.32 104.73 433,383 +0.32(+0.30%)
Feb 17, 2017 104.41 104.41 104.41 0 +1.25(+1.21%)
Feb 16, 2017 102.44 103.40 101.91 103.17 522,515 +0.51(+0.50%)
Feb 15, 2017 102.37 103.62 101.83 102.66 448,199 +0.70(+0.69%)
Feb 14, 2017 98.81 103.16 98.53 101.95 982,605 +3.22(+3.26%)
Feb 13, 2017 97.84 99.48 97.47 98.73 1,048,238 +1.51(+1.55%)
Feb 10, 2017 98.41 99.33 97.02 97.22 1,383,016 -1.09(-1.11%)
Feb 09, 2017 106.54 109.05 96.94 98.31 2,058,646 -19.87(-16.81%)
Feb 08, 2017 117.99 119.24 117.57 118.18 329,356 +0.06(+0.05%)
Feb 07, 2017 120.91 121.17 117.99 118.12 447,688 -2.90(-2.39%)
Feb 06, 2017 119.28 121.05 119.20 121.02 256,586 +1.39(+1.16%)
Feb 03, 2017 119.35 120.12 118.73 119.63 434,364 +0.74(+0.62%)
Feb 02, 2017 118.57 119.20 117.73 118.89 298,501 +0.52(+0.44%)
Feb 01, 2017 118.64 118.90 117.44 118.36 164,560 +0.04(+0.03%)
Jan 31, 2017 118.39 118.98 117.74 118.33 121,571 -0.30(-0.25%)
Jan 30, 2017 118.33 118.84 117.09 118.63 175,975 -0.07(-0.06%)
Jan 27, 2017 119.08 119.43 118.01 118.69 140,739 +0.01(+0.01%)
Jan 26, 2017 118.26 119.53 118.17 118.68 140,364 +0.01(+0.01%)
Jan 25, 2017 120.30 120.61 117.95 118.67 214,495 +0.04(+0.03%)
Jan 24, 2017 118.14 119.00 117.83 118.64 267,553 +0.45(+0.38%)
Jan 23, 2017 118.41 118.99 117.52 118.18 160,239 -0.26(-0.22%)
Jan 20, 2017 118.01 118.94 117.16 118.44 208,833 +1.38(+1.18%)
Jan 19, 2017 118.53 119.11 117.05 117.06 121,544 -1.88(-1.58%)
Jan 18, 2017 118.69 119.03 117.83 118.94 101,557 +0.31(+0.26%)
Jan 17, 2017 118.39 119.38 117.63 118.64 202,507 -0.52(-0.44%)
Jan 13, 2017 119.16 119.16 119.16 0 +1.43(+1.21%)
Jan 12, 2017 118.12 118.70 116.89 117.73 243,999 -0.56(-0.47%)
Jan 11, 2017 117.90 118.52 117.24 118.29 135,727 +0.59(+0.50%)
Jan 10, 2017 118.38 118.38 117.25 117.70 244,902 -1.05(-0.89%)
Jan 09, 2017 119.02 119.74 118.55 118.75 124,961 -0.35(-0.29%)
Jan 06, 2017 118.06 119.41 118.06 119.10 118,179 +0.88(+0.74%)
Jan 05, 2017 117.76 119.03 116.72 118.22 315,872 +1.04(+0.89%)
Jan 04, 2017 117.21 118.34 116.20 117.18 240,613 -0.36(-0.30%)
Jan 03, 2017 118.22 118.47 116.84 117.54 148,408 +0.46(+0.40%)
Dec 30, 2016 117.07 117.07 117.07 0 -0.41(-0.35%)
Dec 29, 2016 117.30 118.07 117.08 117.48 122,184 +0.08(+0.07%)
Dec 28, 2016 118.73 118.73 116.93 117.40 159,509 -0.92(-0.78%)
Dec 27, 2016 119.10 120.60 117.85 118.32 160,224 -0.64(-0.54%)
Dec 23, 2016 118.95 118.95 118.95 0 +4.22(+3.68%)
Dec 22, 2016 115.34 115.37 114.15 114.74 138,976 -0.70(-0.61%)
Dec 21, 2016 115.72 116.65 115.33 115.44 160,306 -0.25(-0.22%)
Dec 20, 2016 116.26 116.58 114.21 115.69 195,620 -0.54(-0.47%)
Dec 19, 2016 116.06 117.05 115.75 116.23 187,065 +0.41(+0.35%)
Dec 16, 2016 118.08 119.03 115.53 115.83 606,409 -2.01(-1.70%)
Dec 15, 2016 117.49 119.08 116.95 117.83 196,871 +0.43(+0.37%)
Dec 14, 2016 118.91 119.36 117.11 117.40 203,226 -1.95(-1.63%)
Dec 13, 2016 119.77 119.77 118.54 119.35 200,412 +0.50(+0.42%)
Dec 12, 2016 119.02 119.62 117.74 118.85 223,602 -0.19(-0.16%)
Dec 09, 2016 118.59 119.81 117.49 119.04 297,781 +0.09(+0.07%)
Dec 08, 2016 119.97 120.26 118.73 118.95 248,723 -0.54(-0.45%)
Dec 07, 2016 117.51 119.57 116.73 119.49 237,640 +2.33(+1.99%)
Dec 06, 2016 118.52 118.57 116.86 117.16 246,553 -1.23(-1.04%)
Dec 05, 2016 118.25 119.08 118.12 118.39 191,493 +1.05(+0.90%)
Dec 02, 2016 116.57 118.30 116.48 117.34 247,136 +0.68(+0.58%)
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.