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 (%)
Sep 30, 2016 131.06 132.76 130.16 131.84 231,990 +1.83(+1.41%)
Sep 29, 2016 131.19 131.71 129.98 130.00 200,770 -1.16(-0.88%)
Sep 28, 2016 130.43 131.36 129.52 131.16 121,886 +0.84(+0.64%)
Sep 27, 2016 129.40 130.87 129.18 130.32 208,057 +0.85(+0.66%)
Sep 26, 2016 129.90 130.59 129.31 129.47 172,871 -0.97(-0.74%)
Sep 23, 2016 130.62 131.01 129.86 130.44 168,968 -0.46(-0.35%)
Sep 22, 2016 130.18 131.30 129.59 130.90 160,884 +1.77(+1.37%)
Sep 21, 2016 128.96 129.35 127.51 129.13 181,145 +0.90(+0.70%)
Sep 20, 2016 129.77 129.83 128.01 128.24 199,069 -0.55(-0.43%)
Sep 19, 2016 129.76 130.72 128.64 128.79 186,080 -0.35(-0.27%)
Sep 16, 2016 129.66 129.89 128.16 129.13 247,488 -1.49(-1.14%)
Sep 15, 2016 129.11 130.76 128.47 130.62 124,082 +1.49(+1.15%)
Sep 14, 2016 129.79 131.13 128.67 129.13 146,295 -0.81(-0.62%)
Sep 13, 2016 129.69 130.51 128.62 129.94 270,761 -0.28(-0.22%)
Sep 12, 2016 127.61 130.38 127.08 130.22 255,126 +1.95(+1.52%)
Sep 09, 2016 131.11 131.46 128.24 128.28 236,881 -4.16(-3.14%)
Sep 08, 2016 132.29 132.76 131.64 132.44 235,529 -0.30(-0.23%)
Sep 07, 2016 132.92 133.70 131.96 132.73 245,580 -0.77(-0.58%)
Sep 06, 2016 134.13 134.81 132.95 133.51 244,869 +0.01(+0.01%)
Sep 02, 2016 133.17 133.50 133.50 133.50 222,904 +0.95(+0.71%)
Sep 01, 2016 133.00 133.43 131.71 132.55 208,691 -0.28(-0.21%)
Aug 31, 2016 132.97 133.52 131.24 132.83 224,280 -0.06(-0.04%)
Aug 30, 2016 133.72 133.97 132.16 132.89 265,242 -0.65(-0.48%)
Aug 29, 2016 133.02 134.43 132.61 133.53 272,432 +0.57(+0.43%)
Aug 26, 2016 133.13 134.33 131.95 132.97 179,013 -0.05(-0.04%)
Aug 25, 2016 132.50 134.10 132.18 133.01 201,424 +0.08(+0.06%)
Aug 24, 2016 133.40 133.91 132.59 132.94 130,013 -0.63(-0.47%)
Aug 23, 2016 134.42 134.96 133.26 133.56 287,582 -0.51(-0.38%)
Aug 22, 2016 133.61 134.28 133.06 134.07 147,825 +0.02(+0.01%)
Aug 19, 2016 133.44 134.83 132.80 134.06 167,842 +0.18(+0.14%)
Aug 18, 2016 134.02 134.10 133.08 133.87 191,776 -0.20(-0.15%)
Aug 17, 2016 133.34 134.21 132.60 134.07 209,828 +0.86(+0.64%)
Aug 16, 2016 134.21 134.55 133.15 133.22 125,968 -1.36(-1.01%)
Aug 15, 2016 134.88 134.88 134.18 134.58 130,441 +0.46(+0.35%)
Aug 12, 2016 134.13 134.59 133.21 134.11 145,714 +0.01(+0.01%)
Aug 11, 2016 134.62 134.93 133.83 134.10 241,626 -0.03(-0.02%)
Aug 10, 2016 134.75 134.75 133.63 134.13 180,653 -0.26(-0.19%)
Aug 09, 2016 135.45 135.52 134.21 134.39 200,476 -0.67(-0.50%)
Aug 08, 2016 135.31 135.47 134.19 135.07 215,977 -0.04(-0.03%)
Aug 05, 2016 135.68 136.61 134.58 135.11 289,081 +0.11(+0.08%)
Aug 04, 2016 135.33 135.63 134.00 135.00 390,193 -0.80(-0.59%)
Aug 03, 2016 133.80 135.82 133.38 135.80 801,675 +2.28(+1.71%)
Aug 02, 2016 131.06 134.98 128.23 133.53 766,262 +9.42(+7.59%)
Aug 01, 2016 124.43 125.07 123.49 124.11 362,264 -0.62(-0.50%)
Jul 29, 2016 125.47 125.53 123.97 124.72 197,140 -0.73(-0.58%)
Jul 28, 2016 126.59 126.59 124.85 125.46 185,002 -1.14(-0.90%)
Jul 27, 2016 126.95 127.81 125.52 126.60 306,280 -0.34(-0.27%)
Jul 26, 2016 126.94 127.17 126.26 126.94 157,487 +0.33(+0.26%)
Jul 25, 2016 126.49 127.46 126.00 126.61 208,433 +0.11(+0.09%)
Jul 22, 2016 124.96 126.53 124.57 126.49 185,985 +1.57(+1.26%)
Jul 21, 2016 124.88 126.35 124.16 124.92 369,691 -0.27(-0.22%)
Jul 20, 2016 123.70 125.64 123.48 125.19 242,278 +1.66(+1.34%)
Jul 19, 2016 123.05 123.74 122.78 123.53 174,497 -0.06(-0.05%)
Jul 18, 2016 123.26 124.03 123.02 123.59 244,996 +0.52(+0.42%)
Jul 15, 2016 122.58 123.61 121.72 123.06 230,603 +0.97(+0.79%)
Jul 14, 2016 123.54 123.75 121.21 122.10 262,301 +0.25(+0.21%)
Jul 13, 2016 121.71 122.50 121.35 121.85 122,230 +0.77(+0.64%)
Jul 12, 2016 120.33 121.97 119.72 121.08 254,835 +1.61(+1.35%)
Jul 11, 2016 119.80 120.16 118.86 119.47 206,284 -0.02(-0.02%)
Jul 08, 2016 120.05 121.00 119.32 119.48 256,388 +0.69(+0.59%)
Jul 07, 2016 118.92 120.17 118.41 118.79 175,445 -0.12(-0.11%)
Jul 06, 2016 117.68 119.08 117.39 118.92 325,097 +1.05(+0.89%)
Jul 05, 2016 118.30 118.75 116.95 117.86 210,705 -0.90(-0.76%)
Jul 01, 2016 117.34 118.76 118.76 118.76 257,101 +1.19(+1.01%)
Jun 30, 2016 115.29 117.58 114.08 117.57 357,511 +2.20(+1.91%)
Jun 29, 2016 115.15 115.65 113.99 115.37 493,001 +1.40(+1.23%)
Jun 28, 2016 115.36 115.36 113.17 113.97 385,011 +1.38(+1.23%)
Jun 27, 2016 116.14 117.04 112.24 112.59 608,396 -4.83(-4.12%)
Jun 24, 2016 118.83 120.42 117.15 117.43 345,418 -6.03(-4.89%)
Jun 23, 2016 123.95 123.95 122.52 123.46 234,722 +1.12(+0.92%)
Jun 22, 2016 123.15 124.31 121.95 122.34 213,039 -0.91(-0.74%)
Jun 21, 2016 122.88 124.00 122.39 123.25 215,645 +0.34(+0.27%)
Jun 20, 2016 121.94 124.05 121.94 122.91 193,136 +2.23(+1.85%)
Jun 17, 2016 121.45 122.07 120.65 120.68 310,733 -0.52(-0.43%)
Jun 16, 2016 120.39 121.46 120.01 121.20 246,330 -0.21(-0.18%)
Jun 15, 2016 121.42 122.80 120.97 121.42 265,375 +0.25(+0.21%)
Jun 14, 2016 120.80 121.86 119.59 121.16 137,096 +0.29(+0.24%)
Jun 13, 2016 121.12 122.61 120.25 120.87 164,888 -0.47(-0.39%)
Jun 10, 2016 121.42 122.22 121.02 121.35 155,489 -1.62(-1.32%)
Jun 09, 2016 123.28 123.57 122.62 122.97 215,470 -0.90(-0.72%)
Jun 08, 2016 123.49 124.05 122.40 123.87 353,951 +0.78(+0.64%)
Jun 07, 2016 124.01 124.16 122.72 123.08 363,425 -0.77(-0.62%)
Jun 06, 2016 122.65 124.36 122.04 123.86 229,913 +1.66(+1.36%)
Jun 03, 2016 122.25 122.53 120.60 122.20 224,892 -0.44(-0.36%)
Jun 02, 2016 122.11 122.64 120.20 122.64 322,794 +0.32(+0.26%)
Jun 01, 2016 122.32 122.80 121.20 122.32 317,642 -0.13(-0.11%)
May 31, 2016 122.17 122.60 121.14 122.46 379,714 +0.48(+0.40%)
May 27, 2016 120.94 121.97 121.97 121.97 196,479 +1.31(+1.09%)
May 26, 2016 121.65 121.97 120.03 120.66 240,793 -0.83(-0.68%)
May 25, 2016 119.05 121.73 118.86 121.49 540,933 +2.84(+2.39%)
May 24, 2016 116.98 118.97 116.41 118.66 216,127 +2.44(+2.10%)
May 23, 2016 115.36 116.64 114.80 116.21 237,946 +0.18(+0.16%)
May 20, 2016 115.92 116.68 115.67 116.03 294,034 +0.74(+0.64%)
May 19, 2016 114.45 115.49 114.18 115.29 170,439 +0.14(+0.12%)
May 18, 2016 115.62 117.44 114.73 115.15 339,465 -0.58(-0.50%)
May 17, 2016 115.76 117.62 115.36 115.73 879,696 -0.51(-0.44%)
May 16, 2016 115.37 116.83 114.27 116.24 572,041 +1.18(+1.02%)
May 13, 2016 113.72 115.80 113.24 115.06 492,237 +0.87(+0.76%)
May 12, 2016 115.28 115.51 113.08 114.20 297,375 -0.35(-0.30%)
May 11, 2016 115.38 116.00 114.43 114.54 474,376 -0.83(-0.72%)
May 10, 2016 108.83 115.88 107.93 115.37 1,121,081 +7.53(+6.98%)
May 09, 2016 107.24 108.86 106.81 107.85 399,869 +0.64(+0.59%)
May 06, 2016 105.46 107.59 104.96 107.21 175,115 +1.34(+1.27%)
May 05, 2016 106.91 107.23 105.72 105.87 367,965 -0.79(-0.74%)
May 04, 2016 106.30 107.27 105.70 106.66 235,120 -0.42(-0.40%)
May 03, 2016 106.28 107.62 106.10 107.08 280,365 -0.42(-0.39%)
May 02, 2016 106.98 107.58 106.15 107.50 171,100 +0.96(+0.90%)
Apr 29, 2016 106.79 107.09 105.60 106.54 230,380 -0.57(-0.53%)
Apr 28, 2016 107.61 108.98 106.76 107.11 341,061 -0.92(-0.85%)
Apr 27, 2016 107.22 108.19 106.62 108.03 196,867 +0.47(+0.44%)
Apr 26, 2016 106.60 108.15 106.60 107.56 246,763 +1.40(+1.32%)
Apr 25, 2016 105.90 106.20 104.67 106.16 173,112 +0.00(+0.00%)
Apr 22, 2016 104.96 106.29 104.33 106.16 185,327 +1.01(+0.96%)
Apr 21, 2016 105.54 106.37 104.83 105.14 334,903 -0.40(-0.38%)
Apr 20, 2016 104.96 105.84 104.27 105.54 178,557 +0.69(+0.66%)
Apr 19, 2016 104.25 105.03 103.52 104.85 162,310 +0.98(+0.94%)
Apr 18, 2016 102.06 104.08 101.90 103.87 127,353 +1.25(+1.22%)
Apr 15, 2016 103.08 103.10 101.22 102.62 243,532 -0.16(-0.16%)
Apr 14, 2016 102.82 103.50 101.83 102.78 171,320 -0.20(-0.20%)
Apr 13, 2016 100.87 103.02 99.70 102.98 290,180 +3.03(+3.03%)
Apr 12, 2016 99.56 100.11 97.28 99.95 296,085 +0.84(+0.85%)
Apr 11, 2016 100.43 101.03 99.02 99.11 244,292 -0.83(-0.83%)
Apr 08, 2016 100.88 101.31 99.14 99.94 140,868 +0.18(+0.18%)
Apr 07, 2016 100.24 100.24 98.56 99.76 237,478 -0.96(-0.96%)
Apr 06, 2016 100.11 100.78 99.02 100.72 223,445 +0.82(+0.82%)
Apr 05, 2016 99.82 100.89 99.10 99.91 247,727 -0.47(-0.47%)
Apr 04, 2016 100.53 100.81 99.29 100.38 181,238 -0.27(-0.27%)
Apr 01, 2016 98.67 100.76 98.52 100.65 211,439 +1.18(+1.18%)
Mar 31, 2016 99.89 100.03 99.00 99.47 150,027 -0.42(-0.42%)
Mar 30, 2016 100.39 100.45 98.81 99.90 107,447 +0.62(+0.62%)
Mar 29, 2016 97.40 99.41 97.01 99.28 127,201 +1.31(+1.34%)
Mar 28, 2016 98.26 98.62 97.20 97.97 179,663 +0.00(+0.00%)
Mar 24, 2016 97.04 97.97 97.97 97.97 150,779 +0.37(+0.38%)
Mar 23, 2016 98.62 99.22 97.59 97.60 158,763 -1.03(-1.05%)
Mar 22, 2016 98.74 99.21 97.62 98.63 229,135 -1.09(-1.09%)
Mar 21, 2016 99.70 100.14 99.11 99.72 249,506 +0.07(+0.07%)
Mar 18, 2016 98.95 100.08 98.72 99.65 329,020 +1.03(+1.05%)
Mar 17, 2016 97.35 99.03 97.13 98.62 118,400 +1.32(+1.36%)
Mar 16, 2016 95.05 97.73 95.05 97.30 156,917 +1.94(+2.03%)
Mar 15, 2016 95.61 95.96 94.88 95.36 153,817 -1.03(-1.07%)
Mar 14, 2016 96.19 97.64 95.92 96.39 282,131 -0.11(-0.11%)
Mar 11, 2016 94.38 96.72 94.30 96.50 147,682 +2.75(+2.93%)
Mar 10, 2016 95.35 96.07 93.08 93.75 134,470 -1.19(-1.25%)
Mar 09, 2016 95.04 95.63 94.33 94.94 159,558 +0.21(+0.22%)
Mar 08, 2016 95.39 96.42 94.53 94.72 208,696 -1.19(-1.24%)
Mar 07, 2016 96.74 97.25 94.79 95.91 233,898 -1.46(-1.50%)
Mar 04, 2016 97.69 98.53 95.15 97.37 121,961 -0.25(-0.26%)
Mar 03, 2016 96.05 97.76 95.98 97.62 171,279 +1.45(+1.51%)
Mar 02, 2016 94.81 96.25 94.74 96.17 248,585 +1.27(+1.34%)
Mar 01, 2016 93.32 94.95 92.71 94.90 248,731 +2.46(+2.66%)
Feb 29, 2016 92.62 93.67 91.73 92.44 282,737 -0.36(-0.38%)
Feb 26, 2016 92.31 93.90 92.00 92.79 178,900 +1.03(+1.13%)
Feb 25, 2016 90.74 91.77 90.27 91.76 268,198 +1.34(+1.48%)
Feb 24, 2016 89.31 90.81 88.04 90.42 189,731 +0.05(+0.05%)
Feb 23, 2016 90.57 91.46 90.31 90.37 218,640 -0.81(-0.89%)
Feb 22, 2016 90.25 91.50 89.93 91.18 246,015 +1.83(+2.05%)
Feb 19, 2016 89.64 89.93 88.43 89.35 677,494 -0.90(-0.99%)
Feb 18, 2016 91.60 91.74 90.11 90.25 257,518 -0.94(-1.03%)
Feb 17, 2016 91.43 91.92 89.75 91.18 385,261 +0.69(+0.76%)
Feb 16, 2016 92.80 92.90 87.66 90.50 414,629 -1.61(-1.75%)
Feb 12, 2016 88.02 92.11 92.11 92.11 623,013 +5.90(+6.84%)
Feb 11, 2016 85.46 86.53 83.63 86.21 405,076 -0.50(-0.58%)
Feb 10, 2016 86.22 88.11 86.22 86.71 218,433 +1.16(+1.35%)
Feb 09, 2016 83.60 86.32 82.98 85.56 284,203 +0.72(+0.85%)
Feb 08, 2016 89.35 89.35 83.41 84.83 600,907 -5.94(-6.55%)
Feb 05, 2016 93.46 93.57 90.37 90.78 219,861 -3.08(-3.28%)
Feb 04, 2016 92.39 94.37 92.39 93.85 197,740 +1.40(+1.51%)
Feb 03, 2016 91.99 92.85 89.10 92.46 337,502 +1.47(+1.61%)
Feb 02, 2016 94.21 94.21 90.93 90.99 267,768 -4.52(-4.73%)
Feb 01, 2016 94.34 95.88 94.13 95.50 324,777 +0.53(+0.56%)
Jan 29, 2016 92.77 95.12 92.34 94.97 417,039 +2.62(+2.83%)
Jan 28, 2016 93.43 94.00 92.03 92.36 156,724 -0.35(-0.37%)
Jan 27, 2016 93.70 94.66 91.92 92.71 204,610 -1.32(-1.41%)
Jan 26, 2016 91.96 94.06 91.82 94.03 202,263 +2.33(+2.54%)
Jan 25, 2016 93.27 93.33 91.29 91.70 243,114 -1.83(-1.96%)
Jan 22, 2016 93.30 94.50 92.93 93.54 175,062 +1.41(+1.53%)
Jan 21, 2016 93.98 94.23 91.57 92.13 261,906 -1.75(-1.86%)
Jan 20, 2016 91.17 94.55 89.73 93.87 359,308 +1.26(+1.36%)
Jan 19, 2016 93.09 93.39 91.55 92.61 312,884 +0.56(+0.61%)
Jan 15, 2016 90.25 92.05 92.05 92.05 326,532 +0.08(+0.08%)
Jan 14, 2016 90.07 92.48 88.49 91.97 260,035 +2.37(+2.65%)
Jan 13, 2016 91.64 92.33 89.23 89.60 206,273 -1.69(-1.85%)
Jan 12, 2016 92.06 92.38 90.08 91.29 150,302 +0.06(+0.06%)
Jan 11, 2016 92.21 92.48 90.38 91.23 265,642 -0.40(-0.43%)
Jan 08, 2016 93.70 94.06 91.44 91.63 198,826 -1.46(-1.57%)
Jan 07, 2016 94.34 95.23 92.21 93.08 252,259 -3.20(-3.33%)
Jan 06, 2016 96.38 97.10 95.48 96.29 137,672 -1.41(-1.44%)
Jan 05, 2016 98.78 99.22 96.82 97.70 177,605 -0.62(-0.63%)
Jan 04, 2016 99.15 99.35 97.11 98.31 208,579 -1.98(-1.97%)
Dec 31, 2015 101.85 100.29 100.29 100.29 127,980 -1.81(-1.77%)
Dec 30, 2015 103.48 103.69 102.04 102.10 87,678 -1.66(-1.60%)
Dec 29, 2015 103.18 104.01 102.50 103.75 96,405 +1.19(+1.16%)
Dec 28, 2015 101.97 102.63 101.08 102.57 87,546 +0.22(+0.22%)
Dec 24, 2015 102.48 102.35 102.35 102.35 85,182 -0.39(-0.38%)
Dec 23, 2015 101.18 102.80 100.92 102.73 121,327 +2.13(+2.12%)
Dec 22, 2015 100.10 100.80 98.87 100.60 155,304 +0.81(+0.81%)
Dec 21, 2015 98.34 99.82 97.55 99.79 341,565 +2.35(+2.42%)
Dec 18, 2015 100.15 100.15 97.43 97.43 270,352 -3.00(-2.99%)
Dec 17, 2015 102.02 102.19 100.33 100.44 228,338 -1.74(-1.70%)
Dec 16, 2015 99.89 102.55 99.50 102.17 172,076 +2.97(+3.00%)
Dec 15, 2015 99.09 99.52 98.18 99.20 190,639 +0.91(+0.92%)
Dec 14, 2015 99.63 100.39 97.62 98.29 145,679 -1.15(-1.15%)
Dec 11, 2015 100.28 100.80 99.30 99.44 206,101 -2.54(-2.49%)
Dec 10, 2015 100.79 102.52 100.70 101.98 224,457 +1.25(+1.24%)
Dec 09, 2015 102.68 103.93 99.97 100.73 191,501 -2.42(-2.35%)
Dec 08, 2015 102.18 104.19 101.84 103.16 225,143 -0.25(-0.24%)
Dec 07, 2015 103.89 103.99 102.59 103.41 167,904 -1.03(-0.99%)
Dec 04, 2015 101.41 104.51 101.41 104.44 219,663 +3.19(+3.15%)
Dec 03, 2015 103.19 103.24 100.13 101.25 272,342 -1.19(-1.16%)
Dec 02, 2015 104.02 104.65 102.06 102.43 167,059 -1.89(-1.81%)
Dec 01, 2015 104.49 105.04 103.19 104.33 205,355 +0.31(+0.30%)
Nov 30, 2015 105.45 105.67 103.93 104.02 157,174 -1.12(-1.06%)
Nov 27, 2015 103.91 105.42 103.84 105.14 71,865 +1.15(+1.10%)
Nov 25, 2015 103.87 103.99 103.99 103.99 83,317 +0.11(+0.10%)
Nov 24, 2015 103.56 104.35 102.58 103.88 141,387 -0.45(-0.43%)
Nov 23, 2015 102.95 105.42 102.30 104.33 139,249 +0.74(+0.72%)
Nov 20, 2015 104.80 104.80 103.14 103.59 129,094 -0.64(-0.61%)
Nov 19, 2015 104.73 105.10 103.84 104.23 109,123 -0.43(-0.41%)
Nov 18, 2015 103.65 104.78 102.36 104.65 175,097 +1.33(+1.29%)
Nov 17, 2015 103.60 105.21 102.67 103.32 132,748 -0.11(-0.10%)
Nov 16, 2015 102.63 103.45 101.69 103.43 198,204 +0.63(+0.61%)
Nov 13, 2015 104.76 105.48 102.72 102.80 172,815 -2.29(-2.18%)
Nov 12, 2015 106.46 107.09 104.99 105.09 182,787 -1.82(-1.71%)
Nov 11, 2015 105.44 107.09 104.70 106.91 189,556 +1.53(+1.46%)
Nov 10, 2015 106.98 107.60 105.00 105.38 345,438 -1.93(-1.80%)
Nov 09, 2015 108.80 108.80 106.46 107.31 154,779 -1.93(-1.77%)
Nov 06, 2015 107.34 109.28 107.15 109.24 191,935 +1.54(+1.43%)
Nov 05, 2015 107.58 108.62 106.92 107.69 297,141 -0.16(-0.15%)
Nov 04, 2015 104.86 108.56 104.86 107.86 374,266 +3.16(+3.01%)
Nov 03, 2015 104.23 108.06 102.43 104.70 821,272 -6.27(-5.65%)
Nov 02, 2015 110.19 111.45 109.53 110.97 251,794 +1.09(+0.99%)
Oct 30, 2015 108.29 110.21 107.89 109.88 234,133 +1.88(+1.74%)
Oct 29, 2015 107.96 108.33 106.95 108.00 148,710 -0.27(-0.25%)
Oct 28, 2015 107.45 108.98 106.25 108.27 193,105 +1.14(+1.06%)
Oct 27, 2015 107.50 107.50 105.75 107.13 191,408 -0.95(-0.88%)
Oct 26, 2015 108.01 108.57 107.44 108.09 117,380 -0.14(-0.12%)
Oct 23, 2015 108.21 109.05 107.19 108.22 138,498 +0.95(+0.89%)
Oct 22, 2015 107.44 108.03 106.19 107.27 204,486 +0.58(+0.54%)
Oct 21, 2015 109.56 109.56 106.60 106.69 106,176 -2.62(-2.40%)
Oct 20, 2015 107.80 109.45 107.80 109.31 110,250 +1.47(+1.36%)
Oct 19, 2015 107.43 107.87 106.84 107.85 122,325 -0.03(-0.03%)
Oct 16, 2015 108.57 108.97 107.15 107.88 119,213 -0.13(-0.12%)
Oct 15, 2015 106.83 108.14 106.20 108.01 99,504 +1.72(+1.62%)
Oct 14, 2015 108.14 108.56 106.08 106.29 113,150 -1.73(-1.60%)
Oct 13, 2015 108.81 109.59 107.95 108.02 222,128 -1.37(-1.25%)
Oct 12, 2015 109.62 109.94 108.73 109.39 146,399 -0.41(-0.37%)
Oct 09, 2015 109.28 110.15 109.00 109.80 186,184 +0.74(+0.68%)
Oct 08, 2015 106.74 109.12 106.32 109.05 180,921 +1.77(+1.65%)
Oct 07, 2015 105.22 107.43 105.13 107.29 273,137 +2.77(+2.65%)
Oct 06, 2015 104.86 105.34 103.93 104.52 143,224 -0.55(-0.52%)
Oct 05, 2015 104.19 105.67 103.40 105.07 177,169 +1.64(+1.59%)
Oct 02, 2015 100.81 103.43 100.30 103.43 163,461 +1.13(+1.10%)
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.