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

Dun & Bradstreet (NY: DNB )

10.65 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 86.62 86.92 86.08 86.56 268,575 +0.95(+1.11%)
Nov 29, 2007 86.08 86.08 84.94 85.61 394,932 -0.66(-0.76%)
Nov 28, 2007 84.96 86.54 84.78 86.27 446,476 +1.31(+1.54%)
Nov 27, 2007 84.01 85.05 83.59 84.96 419,157 +0.66(+0.78%)
Nov 26, 2007 84.05 85.89 84.05 84.30 547,812 -0.55(-0.65%)
Nov 23, 2007 84.00 85.37 83.68 84.85 116,593 +0.87(+1.04%)
Nov 21, 2007 83.29 85.04 83.29 83.98 407,715 +0.30(+0.36%)
Nov 20, 2007 84.05 84.98 82.65 83.68 792,255 -0.56(-0.67%)
Nov 19, 2007 86.09 86.16 84.24 84.24 526,451 -2.57(-2.96%)
Nov 16, 2007 86.58 87.44 85.93 86.81 526,266 +0.39(+0.45%)
Nov 15, 2007 85.36 87.02 84.39 86.42 592,965 +0.81(+0.94%)
Nov 14, 2007 86.82 86.82 85.54 85.62 427,920 -0.72(-0.83%)
Nov 13, 2007 86.93 86.93 84.48 86.33 553,038 +0.16(+0.19%)
Nov 12, 2007 84.71 87.91 84.02 86.17 643,335 +1.56(+1.85%)
Nov 09, 2007 87.60 87.60 84.26 84.61 724,506 -3.77(-4.27%)
Nov 08, 2007 87.96 88.95 86.67 88.38 464,723 +0.11(+0.12%)
Nov 07, 2007 89.83 91.20 87.97 88.27 708,115 -2.10(-2.32%)
Nov 06, 2007 91.38 91.38 87.77 90.37 872,025 -0.94(-1.03%)
Nov 05, 2007 91.91 91.95 90.53 91.31 359,010 -0.84(-0.92%)
Nov 02, 2007 94.16 94.16 91.89 92.15 341,635 -1.46(-1.56%)
Nov 01, 2007 93.03 94.84 92.51 93.62 373,386 -0.33(-0.35%)
Oct 31, 2007 92.89 93.95 92.40 93.95 314,213 +1.29(+1.39%)
Oct 30, 2007 93.46 93.56 92.66 92.66 151,127 -0.87(-0.93%)
Oct 29, 2007 93.95 94.00 93.12 93.53 139,272 +0.12(+0.12%)
Oct 26, 2007 92.74 93.62 92.15 93.41 244,835 +1.48(+1.61%)
Oct 25, 2007 92.77 92.77 91.31 91.93 263,700 -0.47(-0.50%)
Oct 24, 2007 91.40 92.47 90.79 92.40 392,767 +0.61(+0.67%)
Oct 23, 2007 91.29 92.00 90.00 91.79 346,892 +0.69(+0.76%)
Oct 22, 2007 88.40 91.71 88.40 91.10 377,510 +1.97(+2.21%)
Oct 19, 2007 91.67 91.67 89.07 89.13 383,180 -2.64(-2.88%)
Oct 18, 2007 91.47 92.44 91.47 91.77 538,431 +0.10(+0.11%)
Oct 17, 2007 92.24 92.97 91.15 91.67 488,021 +0.30(+0.33%)
Oct 16, 2007 91.59 92.78 91.03 91.37 389,468 -0.18(-0.20%)
Oct 15, 2007 90.60 92.44 90.60 91.55 660,178 +1.36(+1.51%)
Oct 12, 2007 95.55 95.79 88.73 90.19 1,136,860 -5.07(-5.33%)
Oct 11, 2007 96.66 96.79 94.53 95.27 335,965 -0.89(-0.93%)
Oct 10, 2007 96.33 96.91 95.74 96.16 207,826 -0.15(-0.15%)
Oct 09, 2007 95.80 96.53 95.54 96.31 399,604 +0.50(+0.53%)
Oct 08, 2007 96.20 98.97 95.32 95.80 394,107 -0.38(-0.39%)
Oct 05, 2007 95.83 96.52 95.49 96.18 306,997 +0.82(+0.86%)
Oct 04, 2007 96.53 96.77 95.35 95.35 135,149 -0.69(-0.72%)
Oct 03, 2007 96.07 96.62 95.61 96.04 248,958 -0.17(-0.18%)
Oct 02, 2007 96.50 96.99 96.00 96.22 241,639 -0.48(-0.49%)
Oct 01, 2007 96.03 96.98 95.77 96.69 228,650 +1.04(+1.09%)
Sep 28, 2007 95.31 96.33 95.06 95.66 279,163 -0.47(-0.48%)
Sep 27, 2007 96.28 96.67 95.29 96.12 178,240 +0.00(+0.00%)
Sep 26, 2007 95.83 96.76 95.72 96.12 228,856 +0.59(+0.62%)
Sep 25, 2007 95.52 96.42 94.97 95.53 320,296 +0.01(+0.01%)
Sep 24, 2007 96.63 96.99 95.47 95.52 224,217 -1.24(-1.28%)
Sep 21, 2007 96.71 97.32 96.33 96.76 307,616 +0.94(+0.98%)
Sep 20, 2007 96.72 96.65 95.27 95.82 461,733 -0.90(-0.93%)
Sep 19, 2007 97.00 97.94 96.07 96.72 225,145 +0.28(+0.29%)
Sep 18, 2007 95.11 96.88 94.26 96.44 281,947 +1.33(+1.40%)
Sep 17, 2007 95.23 96.03 94.38 95.11 285,555 +0.28(+0.30%)
Sep 14, 2007 95.18 95.35 93.86 94.83 184,734 -0.35(-0.37%)
Sep 13, 2007 95.57 95.94 94.85 95.18 354,418 +0.01(+0.01%)
Sep 12, 2007 93.12 95.97 93.12 95.17 274,318 +2.03(+2.18%)
Sep 11, 2007 92.38 93.32 92.32 93.14 181,229 +0.77(+0.83%)
Sep 10, 2007 93.22 93.97 92.08 92.38 309,059 -1.07(-1.14%)
Sep 07, 2007 92.94 95.06 92.47 93.44 360,294 -0.24(-0.26%)
Sep 06, 2007 94.94 95.03 93.48 93.69 392,870 -1.25(-1.32%)
Sep 05, 2007 94.38 95.22 93.89 94.94 309,987 +0.29(+0.31%)
Sep 04, 2007 94.71 95.56 93.93 94.65 297,719 +0.02(+0.02%)
Aug 31, 2007 93.46 95.02 93.26 94.63 331,120 +1.16(+1.25%)
Aug 30, 2007 94.11 94.21 92.98 93.46 341,738 -0.65(-0.69%)
Aug 29, 2007 93.53 94.59 91.92 94.11 497,505 +1.31(+1.41%)
Aug 28, 2007 93.13 93.37 92.49 92.80 439,054 -1.08(-1.15%)
Aug 27, 2007 95.02 95.02 93.43 93.88 314,213 -0.89(-0.94%)
Aug 24, 2007 92.00 94.86 91.72 94.77 363,077 +2.66(+2.89%)
Aug 23, 2007 92.65 93.50 91.54 92.11 306,482 -0.53(-0.58%)
Aug 22, 2007 90.66 92.72 90.46 92.65 368,850 +3.17(+3.55%)
Aug 21, 2007 88.93 91.16 88.71 89.48 340,913 +0.54(+0.61%)
Aug 20, 2007 89.48 89.95 87.31 88.93 793,163 -0.50(-0.56%)
Aug 17, 2007 90.21 92.76 88.04 89.44 805,121 +2.06(+2.35%)
Aug 16, 2007 89.00 91.80 84.82 87.38 1,080,573 -1.62(-1.82%)
Aug 15, 2007 93.06 93.98 88.56 89.00 445,548 -3.65(-3.94%)
Aug 14, 2007 92.71 93.18 90.23 92.65 601,624 +0.55(+0.60%)
Aug 13, 2007 88.29 93.70 88.52 92.10 755,845 +3.80(+4.31%)
Aug 10, 2007 88.27 91.50 85.47 88.29 1,391,901 -1.48(-1.65%)
Aug 09, 2007 101.42 101.84 89.76 89.78 1,263,040 -11.64(-11.48%)
Aug 08, 2007 99.03 101.85 97.68 101.42 743,783 +2.80(+2.84%)
Aug 07, 2007 96.31 99.58 94.04 98.61 875,943 +2.31(+2.40%)
Aug 06, 2007 94.03 96.55 92.87 96.31 427,920 +2.59(+2.76%)
Aug 03, 2007 94.03 95.37 93.59 93.72 406,581 -1.66(-1.74%)
Aug 02, 2007 96.12 96.49 94.59 95.37 489,361 -0.14(-0.14%)
Aug 01, 2007 94.83 96.36 93.52 95.51 443,486 +0.68(+0.72%)
Jul 31, 2007 95.38 95.76 94.69 94.83 608,325 +0.42(+0.44%)
Jul 30, 2007 91.57 94.81 91.57 94.41 546,162 +1.18(+1.27%)
Jul 27, 2007 94.93 96.76 93.23 93.23 609,150 -1.63(-1.72%)
Jul 26, 2007 95.80 97.41 93.89 94.86 798,832 -2.10(-2.16%)
Jul 25, 2007 100.12 101.09 96.78 96.96 731,206 -2.64(-2.65%)
Jul 24, 2007 105.20 105.20 99.06 99.59 441,425 -2.61(-2.55%)
Jul 23, 2007 101.88 103.51 101.88 102.20 302,977 +0.55(+0.54%)
Jul 20, 2007 102.74 102.82 101.23 101.65 383,076 -1.26(-1.23%)
Jul 19, 2007 102.14 103.31 102.14 102.91 291,843 +0.93(+0.91%)
Jul 18, 2007 102.88 103.24 101.52 101.98 359,160 -1.33(-1.29%)
Jul 17, 2007 103.40 103.58 102.81 103.31 333,697 -0.13(-0.12%)
Jul 16, 2007 102.52 103.82 101.96 103.44 443,796 +0.82(+0.80%)
Jul 13, 2007 102.05 102.61 101.74 102.61 228,650 +0.61(+0.60%)
Jul 12, 2007 101.02 102.53 101.02 102.00 364,005 +0.98(+0.97%)
Jul 11, 2007 99.96 101.10 99.50 101.02 242,979 +0.87(+0.87%)
Jul 10, 2007 101.31 101.58 100.03 100.15 249,371 -1.28(-1.26%)
Jul 09, 2007 102.05 102.05 100.41 101.43 271,844 -0.36(-0.35%)
Jul 06, 2007 101.37 101.96 100.75 101.79 268,339 +0.33(+0.33%)
Jul 05, 2007 102.30 101.84 101.04 101.46 217,310 -0.47(-0.46%)
Jul 03, 2007 101.56 102.21 101.27 101.92 117,314 +0.47(+0.47%)
Jul 02, 2007 99.60 101.45 99.60 101.45 231,433 +1.55(+1.55%)
Jun 29, 2007 100.49 100.74 99.22 99.89 272,462 -0.64(-0.64%)
Jun 28, 2007 101.49 101.37 100.24 100.53 288,544 -0.95(-0.94%)
Jun 27, 2007 99.36 101.49 98.41 101.49 503,896 +2.12(+2.14%)
Jun 26, 2007 96.97 99.86 96.92 99.36 712,444 +2.64(+2.73%)
Jun 25, 2007 97.02 98.22 96.58 96.72 281,122 +0.00(+0.00%)
Jun 22, 2007 98.55 98.55 96.72 96.72 527,503 -2.22(-2.25%)
Jun 21, 2007 98.41 99.26 97.49 98.94 312,358 +0.70(+0.71%)
Jun 20, 2007 98.19 99.06 95.81 98.25 447,507 -0.79(-0.79%)
Jun 19, 2007 98.32 99.43 97.86 99.03 287,410 +0.73(+0.74%)
Jun 18, 2007 96.51 98.47 96.34 98.30 275,452 +1.14(+1.17%)
Jun 15, 2007 98.10 98.97 97.17 97.17 401,014 -0.60(-0.62%)
Jun 14, 2007 96.86 98.53 96.86 97.77 356,170 +0.38(+0.39%)
Jun 13, 2007 98.07 98.61 96.21 97.39 639,870 -0.59(-0.60%)
Jun 12, 2007 99.53 100.07 97.80 97.98 720,898 -2.31(-2.30%)
Jun 11, 2007 99.04 100.37 98.26 100.29 301,740 +1.05(+1.06%)
Jun 08, 2007 98.94 99.47 98.46 99.24 236,278 +0.30(+0.30%)
Jun 07, 2007 98.27 99.68 98.27 98.94 470,392 +0.16(+0.17%)
Jun 06, 2007 98.85 99.10 97.97 98.78 337,821 -0.31(-0.31%)
Jun 05, 2007 98.70 99.37 98.44 99.09 481,629 +0.15(+0.15%)
Jun 04, 2007 97.62 98.98 97.15 98.94 312,048 +1.09(+1.11%)
Jun 01, 2007 97.00 97.86 96.77 97.86 313,389 +0.73(+0.75%)
May 31, 2007 97.20 97.30 96.67 97.13 453,280 +0.06(+0.06%)
May 30, 2007 95.55 97.07 95.51 97.07 572,038 +0.76(+0.79%)
May 29, 2007 95.08 96.32 94.81 96.32 338,645 +1.23(+1.30%)
May 25, 2007 94.09 95.32 93.73 95.08 262,463 +0.83(+0.89%)
May 24, 2007 94.39 95.12 94.08 94.25 392,870 +0.01(+0.01%)
May 23, 2007 93.00 95.08 92.94 94.24 335,862 +1.24(+1.34%)
May 22, 2007 91.93 93.11 91.93 93.00 428,951 +0.93(+1.01%)
May 21, 2007 92.19 93.11 91.81 92.07 401,117 -0.36(-0.39%)
May 18, 2007 92.00 92.75 91.92 92.43 331,326 +0.55(+0.60%)
May 17, 2007 91.95 92.55 91.68 91.87 266,380 -0.32(-0.35%)
May 16, 2007 92.07 92.23 91.77 92.19 216,073 +0.37(+0.40%)
May 15, 2007 91.86 92.41 91.60 91.82 226,794 -0.29(-0.32%)
May 14, 2007 91.72 92.38 91.47 92.11 294,936 -0.09(-0.09%)
May 11, 2007 92.44 92.46 92.06 92.20 187,518 -0.15(-0.16%)
May 10, 2007 92.01 92.73 91.73 92.35 199,682 -0.01(-0.01%)
May 09, 2007 91.67 92.54 91.48 92.36 228,753 +0.20(+0.22%)
May 08, 2007 91.81 92.56 91.02 92.15 178,961 +0.10(+0.11%)
May 07, 2007 92.15 93.02 91.72 92.06 283,596 -0.19(-0.21%)
May 04, 2007 88.27 93.12 88.27 92.25 898,519 +4.09(+4.64%)
May 03, 2007 88.18 88.49 87.49 88.16 232,258 -0.17(-0.20%)
May 02, 2007 88.01 88.63 87.74 88.33 408,333 +0.22(+0.25%)
May 01, 2007 87.67 88.56 87.67 88.11 225,145 +0.51(+0.59%)
Apr 30, 2007 88.24 88.48 87.51 87.59 239,990 -0.50(-0.57%)
Apr 27, 2007 88.03 88.22 87.46 88.10 235,660 -0.07(-0.08%)
Apr 26, 2007 88.27 88.31 87.91 88.17 168,858 -0.17(-0.19%)
Apr 25, 2007 88.75 89.00 87.75 88.33 148,035 -0.17(-0.20%)
Apr 24, 2007 88.13 88.74 87.81 88.51 231,536 +0.52(+0.60%)
Apr 23, 2007 87.50 88.24 87.13 87.98 270,298 +0.39(+0.44%)
Apr 20, 2007 88.03 88.63 87.30 87.59 483,794 -0.21(-0.24%)
Apr 19, 2007 88.00 88.37 87.11 87.81 252,360 +0.28(+0.32%)
Apr 18, 2007 87.69 87.82 87.27 87.53 249,680 -0.26(-0.30%)
Apr 17, 2007 88.12 88.49 87.77 87.79 213,599 -0.34(-0.39%)
Apr 16, 2007 88.23 88.54 87.86 88.13 240,814 +0.29(+0.33%)
Apr 13, 2007 87.11 88.04 87.11 87.84 178,755 +0.80(+0.91%)
Apr 12, 2007 86.98 87.15 85.75 87.04 382,252 +0.04(+0.04%)
Apr 11, 2007 87.79 87.79 86.88 87.00 320,192 -0.74(-0.84%)
Apr 10, 2007 87.91 88.18 87.72 87.74 247,000 -0.11(-0.12%)
Apr 09, 2007 87.87 87.98 87.41 87.85 165,663 -0.07(-0.08%)
Apr 05, 2007 88.42 88.43 87.55 87.91 201,847 -0.55(-0.63%)
Apr 04, 2007 88.58 88.78 87.79 88.47 244,010 -0.49(-0.56%)
Apr 03, 2007 89.01 89.63 88.72 88.96 212,053 +0.15(+0.16%)
Apr 02, 2007 88.56 89.05 88.34 88.82 297,616 +0.35(+0.39%)
Mar 30, 2007 87.96 88.97 87.72 88.47 552,348 +0.75(+0.85%)
Mar 29, 2007 87.35 87.87 87.02 87.72 269,164 +0.72(+0.83%)
Mar 28, 2007 87.30 87.46 86.59 87.00 305,554 -0.64(-0.73%)
Mar 27, 2007 87.64 88.48 87.03 87.64 252,669 -0.34(-0.39%)
Mar 26, 2007 88.13 88.21 87.55 87.98 269,679 -0.29(-0.33%)
Mar 23, 2007 88.93 88.94 88.02 88.27 197,105 -0.49(-0.56%)
Mar 22, 2007 88.45 88.80 88.01 88.77 247,721 +0.30(+0.34%)
Mar 21, 2007 88.13 88.66 87.37 88.47 496,061 +0.34(+0.39%)
Mar 20, 2007 87.79 88.34 87.55 88.13 372,768 +0.25(+0.29%)
Mar 19, 2007 86.45 87.91 86.45 87.88 361,943 +1.67(+1.94%)
Mar 16, 2007 86.50 86.67 85.93 86.21 327,615 -0.28(-0.33%)
Mar 15, 2007 85.64 86.66 85.64 86.49 210,919 +0.76(+0.88%)
Mar 14, 2007 85.15 85.73 84.60 85.73 175,765 +0.58(+0.68%)
Mar 13, 2007 86.78 86.59 85.06 85.15 293,183 -1.63(-1.88%)
Mar 12, 2007 85.98 86.78 85.46 86.78 338,233 +0.88(+1.03%)
Mar 09, 2007 85.78 86.17 85.74 85.90 168,652 +0.36(+0.42%)
Mar 08, 2007 84.98 85.86 84.97 85.54 280,297 +0.89(+1.05%)
Mar 07, 2007 84.65 85.07 84.33 84.65 274,009 -0.19(-0.23%)
Mar 06, 2007 83.47 85.34 83.47 84.84 331,635 +1.13(+1.36%)
Mar 05, 2007 85.12 85.87 83.67 83.70 469,568 -2.10(-2.44%)
Mar 02, 2007 86.48 86.67 85.61 85.80 251,639 -0.88(-1.02%)
Mar 01, 2007 85.07 87.22 84.15 86.68 487,092 +1.05(+1.22%)
Feb 28, 2007 85.65 85.90 84.89 85.64 373,695 -0.12(-0.14%)
Feb 27, 2007 86.84 87.20 85.63 85.75 341,841 -2.06(-2.34%)
Feb 26, 2007 88.23 88.23 87.33 87.81 267,927 -0.29(-0.33%)
Feb 23, 2007 88.27 88.27 87.48 88.10 168,755 -0.16(-0.18%)
Feb 22, 2007 87.84 88.29 87.31 88.25 246,690 +0.64(+0.73%)
Feb 21, 2007 87.98 88.18 87.17 87.61 182,363 -0.48(-0.54%)
Feb 20, 2007 87.11 88.17 86.72 88.09 180,301 +1.01(+1.16%)
Feb 16, 2007 86.99 87.15 86.72 87.08 318,749 +0.15(+0.17%)
Feb 15, 2007 86.62 87.02 86.43 86.94 287,720 +0.21(+0.25%)
Feb 14, 2007 86.04 86.99 86.04 86.72 219,583 +0.68(+0.79%)
Feb 13, 2007 85.80 86.18 85.61 86.04 183,085 +0.43(+0.50%)
Feb 12, 2007 85.17 85.65 85.12 85.62 211,331 +0.64(+0.75%)
Feb 09, 2007 85.61 85.91 84.46 84.98 285,142 -0.52(-0.61%)
Feb 08, 2007 85.07 85.86 84.95 85.50 232,876 +0.47(+0.55%)
Feb 07, 2007 83.13 85.33 83.04 85.03 572,862 +1.90(+2.29%)
Feb 06, 2007 82.74 83.16 82.40 83.13 198,136 +0.39(+0.47%)
Feb 05, 2007 82.01 82.82 82.01 82.74 318,646 +0.75(+0.91%)
Feb 02, 2007 83.42 83.42 80.27 82.00 610,799 -1.46(-1.74%)
Feb 01, 2007 81.73 83.45 81.73 83.45 302,152 +1.00(+1.21%)
Jan 31, 2007 81.29 83.05 81.06 82.45 248,443 +1.16(+1.43%)
Jan 30, 2007 81.14 81.50 80.77 81.29 178,033 +0.29(+0.36%)
Jan 29, 2007 81.05 81.16 80.70 81.00 225,248 -0.05(-0.06%)
Jan 26, 2007 81.63 81.63 80.49 81.05 249,164 -0.41(-0.50%)
Jan 25, 2007 82.11 82.11 81.22 81.45 195,765 -0.58(-0.71%)
Jan 24, 2007 81.97 82.58 81.69 82.04 219,578 -0.17(-0.21%)
Jan 23, 2007 81.90 82.65 81.90 82.21 186,074 +0.31(+0.38%)
Jan 22, 2007 82.41 82.74 81.44 81.90 176,384 -0.36(-0.44%)
Jan 19, 2007 81.63 82.26 81.11 82.26 379,881 +0.42(+0.51%)
Jan 18, 2007 81.87 82.54 81.56 81.84 333,079 -0.03(-0.04%)
Jan 17, 2007 81.58 82.25 81.33 81.87 296,379 +0.00(+0.00%)
Jan 16, 2007 82.55 82.81 81.64 81.87 226,588 -0.58(-0.71%)
Jan 12, 2007 81.93 82.52 81.71 82.45 209,578 +0.37(+0.45%)
Jan 11, 2007 80.99 82.19 80.82 82.08 351,428 +1.31(+1.62%)
Jan 10, 2007 81.27 81.65 80.51 80.78 333,285 -0.71(-0.87%)
Jan 09, 2007 80.42 81.58 80.08 81.48 464,104 +1.17(+1.46%)
Jan 08, 2007 80.21 80.45 79.69 80.31 150,303 +0.10(+0.12%)
Jan 05, 2007 79.96 80.41 79.46 80.21 177,518 +0.13(+0.16%)
Jan 04, 2007 79.23 80.20 79.06 80.09 274,730 +0.27(+0.34%)
Jan 03, 2007 80.61 81.22 79.23 79.81 372,871 -0.49(-0.62%)
Dec 29, 2006 80.51 80.81 80.13 80.31 156,076 -0.36(-0.44%)
Dec 28, 2006 81.47 81.48 80.66 80.67 137,107 -0.80(-0.98%)
Dec 27, 2006 81.15 81.53 81.08 81.46 75,357 +0.55(+0.68%)
Dec 26, 2006 80.36 80.99 80.11 80.91 85,151 +0.61(+0.76%)
Dec 22, 2006 80.56 80.71 80.13 80.30 87,315 -0.41(-0.50%)
Dec 21, 2006 80.39 81.25 80.19 80.71 169,580 +0.32(+0.40%)
Dec 20, 2006 81.00 81.19 80.37 80.39 282,771 -0.75(-0.92%)
Dec 19, 2006 81.10 81.24 80.20 81.13 279,988 -0.11(-0.13%)
Dec 18, 2006 81.58 82.11 80.71 81.24 283,596 -0.48(-0.59%)
Dec 15, 2006 80.81 82.43 80.78 81.73 544,822 +0.95(+1.18%)
Dec 14, 2006 80.67 81.73 80.67 80.78 341,738 +0.12(+0.14%)
Dec 13, 2006 80.76 80.96 80.53 80.66 260,917 +0.00(+0.00%)
Dec 12, 2006 80.75 80.83 80.30 80.66 208,857 -0.14(-0.17%)
Dec 11, 2006 80.51 80.79 80.12 80.79 216,073 +0.21(+0.26%)
Dec 08, 2006 80.56 80.79 80.28 80.58 273,287 +0.02(+0.02%)
Dec 07, 2006 80.51 80.68 80.20 80.56 259,061 +0.03(+0.04%)
Dec 06, 2006 80.66 80.77 80.45 80.53 267,102 -0.29(-0.36%)
Dec 05, 2006 80.77 80.96 80.51 80.82 221,331 -0.06(-0.07%)
Dec 04, 2006 80.03 81.00 80.03 80.88 270,195 +0.76(+0.94%)
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.