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

Dun & Bradstreet (NY: DNB )

10.76 +0.09 (+0.80%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
Jul 31, 2014 108.04 108.68 106.48 106.67 376,638 -2.38(-2.19%)
Jul 30, 2014 107.66 109.47 107.29 109.06 328,857 +1.84(+1.72%)
Jul 29, 2014 107.03 108.66 107.03 107.22 233,729 +0.23(+0.22%)
Jul 28, 2014 108.03 108.34 106.58 106.98 246,844 -1.18(-1.09%)
Jul 25, 2014 107.29 108.48 107.12 108.17 217,999 +0.83(+0.78%)
Jul 24, 2014 107.37 107.97 106.80 107.33 124,553 -0.05(-0.04%)
Jul 23, 2014 108.23 108.23 106.75 107.38 150,485 -0.60(-0.56%)
Jul 22, 2014 107.86 108.47 107.34 107.98 253,198 +0.72(+0.67%)
Jul 21, 2014 107.88 107.90 106.51 107.26 289,175 -1.12(-1.04%)
Jul 18, 2014 107.25 108.63 107.19 108.39 316,015 +1.37(+1.28%)
Jul 17, 2014 107.61 108.19 106.83 107.02 306,238 -0.78(-0.73%)
Jul 16, 2014 107.83 107.99 106.89 107.81 321,361 +0.26(+0.24%)
Jul 15, 2014 107.27 108.28 106.89 107.55 237,261 +0.51(+0.48%)
Jul 14, 2014 107.67 108.14 106.61 107.03 244,371 +0.27(+0.25%)
Jul 11, 2014 106.89 107.53 106.54 106.76 373,525 -0.03(-0.03%)
Jul 10, 2014 105.78 107.39 105.55 106.79 448,722 -0.58(-0.54%)
Jul 09, 2014 106.94 107.86 106.59 107.37 280,668 +0.44(+0.41%)
Jul 08, 2014 107.70 108.03 106.54 106.93 285,174 -1.05(-0.97%)
Jul 07, 2014 108.47 108.89 107.29 107.98 232,403 -0.97(-0.89%)
Jul 03, 2014 107.86 108.95 108.95 108.95 143,065 +1.12(+1.04%)
Jul 02, 2014 108.35 108.39 106.83 107.83 334,406 -0.60(-0.55%)
Jul 01, 2014 107.30 109.28 107.22 108.43 447,698 +1.59(+1.49%)
Jun 30, 2014 106.95 107.22 106.28 106.84 280,402 -0.06(-0.05%)
Jun 27, 2014 106.47 107.04 106.47 106.89 610,391 +0.23(+0.22%)
Jun 26, 2014 106.88 107.13 106.38 106.66 380,190 -0.01(-0.01%)
Jun 25, 2014 106.10 107.19 105.92 106.67 399,770 +0.12(+0.11%)
Jun 24, 2014 106.22 106.95 106.19 106.56 523,501 +0.03(+0.03%)
Jun 23, 2014 104.43 106.74 104.43 106.53 616,275 +2.24(+2.15%)
Jun 20, 2014 103.24 104.67 103.21 104.29 938,307 +1.07(+1.03%)
Jun 19, 2014 103.02 103.63 102.27 103.22 214,020 +0.19(+0.19%)
Jun 18, 2014 102.57 103.20 101.88 103.03 243,179 +0.52(+0.51%)
Jun 17, 2014 100.93 102.86 100.92 102.50 287,747 +1.28(+1.26%)
Jun 16, 2014 101.14 101.68 100.59 101.22 252,229 +0.46(+0.45%)
Jun 13, 2014 100.03 101.04 99.67 100.77 301,416 +0.74(+0.74%)
Jun 12, 2014 100.54 100.59 99.70 100.03 281,926 -0.50(-0.50%)
Jun 11, 2014 100.05 100.89 99.76 100.54 319,609 -0.08(-0.08%)
Jun 10, 2014 102.19 102.19 100.08 100.61 462,434 -2.50(-2.43%)
Jun 06, 2014 101.46 103.35 101.29 103.11 301,266 +2.06(+2.04%)
Jun 05, 2014 99.57 101.70 99.07 101.05 330,897 +1.48(+1.49%)
Jun 04, 2014 99.17 100.71 99.01 99.57 252,387 +0.44(+0.44%)
Jun 03, 2014 99.42 99.64 98.66 99.13 223,527 -0.61(-0.61%)
Jun 02, 2014 100.79 100.80 99.49 99.74 377,662 -0.36(-0.36%)
May 30, 2014 101.31 101.31 99.54 100.10 362,276 -1.34(-1.32%)
May 29, 2014 100.57 101.64 100.38 101.44 241,687 +0.88(+0.88%)
May 28, 2014 103.59 103.68 100.53 100.56 443,301 -2.92(-2.82%)
May 27, 2014 101.33 103.61 100.76 103.47 397,717 +1.84(+1.81%)
May 23, 2014 101.86 101.63 101.63 101.63 214,959 -0.76(-0.74%)
May 22, 2014 100.71 102.45 100.15 102.39 179,304 +1.55(+1.54%)
May 21, 2014 100.65 101.43 99.92 100.84 223,105 +0.83(+0.83%)
May 20, 2014 101.62 102.19 99.37 100.00 276,354 -1.49(-1.47%)
May 19, 2014 100.10 101.86 100.01 101.50 253,050 +1.15(+1.15%)
May 16, 2014 100.89 100.89 99.60 100.34 435,003 -0.50(-0.50%)
May 15, 2014 102.28 102.28 100.45 100.85 429,723 -1.46(-1.43%)
May 14, 2014 104.09 104.09 102.20 102.31 345,557 -1.72(-1.66%)
May 13, 2014 105.11 105.21 103.11 104.03 284,878 -0.94(-0.90%)
May 12, 2014 104.34 105.28 103.91 104.98 316,615 +1.19(+1.15%)
May 09, 2014 102.97 103.80 102.47 103.78 214,048 +0.69(+0.67%)
May 08, 2014 103.11 104.43 102.52 103.09 283,902 -0.02(-0.02%)
May 07, 2014 101.77 103.17 100.67 103.11 358,642 +1.67(+1.64%)
May 06, 2014 102.51 102.72 101.42 101.45 380,787 -1.14(-1.12%)
May 05, 2014 102.96 102.96 101.94 102.59 287,104 -0.66(-0.64%)
May 02, 2014 102.76 103.98 102.56 103.25 516,229 -0.02(-0.02%)
May 01, 2014 107.31 107.57 103.14 103.27 697,295 -4.11(-3.83%)
Apr 30, 2014 100.70 107.55 100.02 107.38 781,704 +6.89(+6.86%)
Apr 29, 2014 99.94 101.53 99.34 100.49 482,618 +1.13(+1.14%)
Apr 28, 2014 101.36 102.00 98.14 99.35 642,723 -1.46(-1.45%)
Apr 25, 2014 102.22 102.39 100.73 100.82 374,141 -1.55(-1.52%)
Apr 24, 2014 104.13 104.13 101.78 102.37 452,386 -1.13(-1.10%)
Apr 23, 2014 102.52 103.91 102.52 103.50 557,977 +0.84(+0.82%)
Apr 22, 2014 101.72 103.79 101.45 102.66 709,004 +1.11(+1.09%)
Apr 21, 2014 101.73 101.83 100.58 101.55 385,656 -0.24(-0.24%)
Apr 17, 2014 99.93 101.80 101.80 101.80 339,561 +1.71(+1.70%)
Apr 16, 2014 99.54 100.72 99.34 100.09 539,401 +0.99(+1.00%)
Apr 15, 2014 96.67 99.33 96.28 99.10 639,390 +2.39(+2.48%)
Apr 14, 2014 95.98 96.90 95.44 96.71 368,434 +1.49(+1.57%)
Apr 11, 2014 96.60 97.34 95.02 95.21 284,804 -1.86(-1.92%)
Apr 10, 2014 99.24 99.97 97.03 97.07 517,974 -2.33(-2.34%)
Apr 09, 2014 99.53 99.91 98.47 99.40 434,511 -0.04(-0.04%)
Apr 08, 2014 97.01 99.80 97.01 99.44 433,717 +2.39(+2.47%)
Apr 07, 2014 98.03 98.41 97.03 97.05 660,847 -1.13(-1.16%)
Apr 04, 2014 99.74 99.87 98.10 98.18 478,419 -1.15(-1.16%)
Apr 03, 2014 98.87 99.78 98.63 99.33 523,128 +0.47(+0.48%)
Apr 02, 2014 101.34 101.39 97.92 98.86 810,375 -2.38(-2.35%)
Apr 01, 2014 96.57 101.65 96.49 101.23 1,535,994 +4.92(+5.10%)
Mar 31, 2014 96.71 97.00 95.96 96.32 589,012 -0.02(-0.02%)
Mar 28, 2014 95.88 97.10 95.66 96.34 340,708 +0.83(+0.87%)
Mar 27, 2014 96.29 96.29 95.03 95.50 442,597 -0.80(-0.83%)
Mar 26, 2014 97.38 98.10 96.28 96.30 466,162 -0.70(-0.72%)
Mar 25, 2014 98.40 98.67 96.29 97.00 709,778 -1.30(-1.32%)
Mar 24, 2014 98.30 98.73 97.18 98.30 569,281 -0.19(-0.20%)
Mar 21, 2014 99.77 99.83 98.18 98.49 789,965 -0.59(-0.60%)
Mar 20, 2014 98.24 99.56 98.24 99.08 372,296 +0.37(+0.37%)
Mar 19, 2014 98.61 99.45 97.69 98.71 655,360 +0.28(+0.29%)
Mar 18, 2014 95.96 98.79 95.96 98.43 532,753 +2.45(+2.56%)
Mar 17, 2014 95.68 97.11 95.23 95.98 663,133 +0.79(+0.82%)
Mar 14, 2014 93.37 95.47 93.13 95.19 1,001,152 +1.62(+1.73%)
Mar 13, 2014 95.26 95.49 93.42 93.57 525,286 -1.66(-1.74%)
Mar 12, 2014 95.89 95.89 94.28 95.23 698,486 -1.07(-1.11%)
Mar 11, 2014 97.37 97.86 96.14 96.30 443,406 -0.51(-0.53%)
Mar 10, 2014 96.22 97.06 95.95 96.81 342,708 +0.60(+0.62%)
Mar 07, 2014 96.58 97.23 96.00 96.21 945,682 +0.20(+0.21%)
Mar 06, 2014 96.05 96.77 95.49 96.01 664,053 -0.07(-0.07%)
Mar 05, 2014 95.90 96.63 95.40 96.08 894,689 +0.16(+0.17%)
Mar 04, 2014 95.98 96.93 95.56 95.91 851,047 +0.25(+0.26%)
Mar 03, 2014 95.88 96.37 94.54 95.66 885,413 -0.52(-0.54%)
Feb 28, 2014 96.07 96.79 95.35 96.18 1,010,856 +0.29(+0.30%)
Feb 27, 2014 95.77 96.56 95.13 95.89 568,739 +0.08(+0.08%)
Feb 26, 2014 95.69 96.87 95.31 95.81 1,030,775 +0.12(+0.12%)
Feb 25, 2014 96.69 96.97 94.84 95.70 942,861 -0.98(-1.01%)
Feb 24, 2014 93.36 97.38 92.62 96.68 1,823,823 +4.05(+4.38%)
Feb 21, 2014 91.84 92.84 91.56 92.62 985,145 +0.65(+0.71%)
Feb 20, 2014 92.83 93.07 91.82 91.98 838,778 -0.70(-0.75%)
Feb 19, 2014 93.69 94.27 92.57 92.67 554,993 -1.07(-1.14%)
Feb 18, 2014 94.50 95.02 93.35 93.74 406,860 -0.55(-0.59%)
Feb 14, 2014 94.72 94.29 94.29 94.29 457,871 -0.39(-0.41%)
Feb 13, 2014 96.46 96.46 93.81 94.68 564,699 +0.11(+0.11%)
Feb 12, 2014 93.97 94.78 93.88 94.57 460,130 +1.01(+1.08%)
Feb 11, 2014 94.56 94.84 93.36 93.57 567,708 -0.88(-0.93%)
Feb 10, 2014 94.50 94.78 93.75 94.45 612,463 -0.33(-0.35%)
Feb 07, 2014 94.73 95.49 94.35 94.78 420,753 +0.52(+0.56%)
Feb 06, 2014 94.75 95.23 93.57 94.25 562,166 -0.03(-0.03%)
Feb 05, 2014 91.78 94.89 91.41 94.28 1,231,369 +1.62(+1.75%)
Feb 04, 2014 111.78 111.78 92.10 92.66 2,891,174 -10.55(-10.22%)
Feb 03, 2014 106.33 106.68 103.00 103.21 1,054,183 -3.43(-3.22%)
Jan 31, 2014 105.85 107.67 105.75 106.64 670,223 -0.99(-0.92%)
Jan 30, 2014 107.58 108.04 106.95 107.63 507,150 +1.21(+1.14%)
Jan 29, 2014 106.67 108.57 106.21 106.42 646,789 -1.29(-1.20%)
Jan 28, 2014 108.58 108.58 107.02 107.71 478,161 -0.52(-0.48%)
Jan 27, 2014 110.01 110.01 107.36 108.23 505,909 -1.61(-1.47%)
Jan 24, 2014 111.67 112.36 109.77 109.84 513,436 -2.24(-2.00%)
Jan 23, 2014 113.66 113.76 111.86 112.08 483,906 -2.51(-2.19%)
Jan 22, 2014 115.51 115.52 114.47 114.59 318,634 -0.52(-0.46%)
Jan 21, 2014 116.25 116.66 114.89 115.12 419,976 -0.22(-0.19%)
Jan 17, 2014 115.87 115.34 115.34 115.34 577,729 -0.54(-0.47%)
Jan 16, 2014 115.86 116.48 114.65 115.88 418,802 +0.04(+0.03%)
Jan 15, 2014 116.58 117.17 115.71 115.84 414,053 -0.45(-0.38%)
Jan 14, 2014 116.34 116.60 115.74 116.29 503,733 +0.55(+0.48%)
Jan 13, 2014 118.75 119.45 115.60 115.74 412,437 -3.49(-2.93%)
Jan 10, 2014 120.20 120.79 118.76 119.23 409,938 -0.84(-0.70%)
Jan 09, 2014 119.21 120.29 118.91 120.07 419,877 +0.90(+0.76%)
Jan 08, 2014 117.70 119.49 117.17 119.17 491,011 +1.47(+1.25%)
Jan 07, 2014 117.78 118.73 117.11 117.70 378,670 +0.89(+0.76%)
Jan 06, 2014 118.70 119.38 116.79 116.80 456,533 -1.42(-1.21%)
Jan 03, 2014 117.47 118.30 117.09 118.23 530,100 +1.17(+1.00%)
Jan 02, 2014 118.81 119.16 116.70 117.06 442,957 -1.95(-1.64%)
Dec 31, 2013 119.22 119.00 119.00 119.00 270,349 +0.07(+0.06%)
Dec 30, 2013 119.40 119.48 118.42 118.94 201,344 -0.72(-0.60%)
Dec 27, 2013 120.38 120.38 118.93 119.65 330,537 +0.10(+0.08%)
Dec 26, 2013 119.16 119.72 118.11 119.56 266,445 +0.41(+0.34%)
Dec 24, 2013 118.74 119.45 118.74 119.15 122,992 +0.04(+0.03%)
Dec 23, 2013 117.41 119.38 117.01 119.11 442,547 +2.18(+1.87%)
Dec 20, 2013 114.69 117.25 114.26 116.93 485,805 +2.56(+2.24%)
Dec 19, 2013 113.21 114.43 112.71 114.37 431,124 +1.36(+1.20%)
Dec 18, 2013 111.77 113.24 110.29 113.01 575,861 +1.37(+1.22%)
Dec 17, 2013 112.24 112.45 111.49 111.65 451,180 -0.65(-0.58%)
Dec 16, 2013 112.05 112.68 111.86 112.30 460,568 +0.62(+0.56%)
Dec 13, 2013 112.89 113.36 111.67 111.67 412,132 -1.10(-0.97%)
Dec 12, 2013 112.05 113.02 111.89 112.77 476,903 +0.71(+0.63%)
Dec 11, 2013 112.83 112.95 111.86 112.06 785,658 -0.81(-0.72%)
Dec 10, 2013 114.45 114.62 112.73 112.88 422,057 -1.80(-1.57%)
Dec 09, 2013 116.05 117.23 114.49 114.68 356,324 -1.11(-0.96%)
Dec 06, 2013 114.05 115.93 113.55 115.80 233,871 +3.19(+2.83%)
Dec 05, 2013 112.43 113.18 111.97 112.61 221,713 +0.16(+0.14%)
Dec 04, 2013 112.91 113.53 110.98 112.45 296,599 -1.21(-1.07%)
Dec 03, 2013 113.11 114.24 112.75 113.66 264,325 -0.04(-0.03%)
Dec 02, 2013 113.25 114.04 112.79 113.70 318,709 +0.42(+0.37%)
Nov 29, 2013 113.91 114.10 112.98 113.28 133,112 -0.44(-0.38%)
Nov 27, 2013 113.53 114.10 113.06 113.72 173,503 +0.50(+0.45%)
Nov 26, 2013 112.37 113.84 112.28 113.22 317,659 +0.95(+0.85%)
Nov 25, 2013 112.94 112.94 112.02 112.27 191,031 -0.74(-0.65%)
Nov 22, 2013 112.46 113.02 112.10 113.00 221,476 +0.50(+0.45%)
Nov 21, 2013 112.00 112.61 111.70 112.50 336,128 +0.95(+0.85%)
Nov 20, 2013 111.81 112.27 110.84 111.55 298,372 +0.05(+0.04%)
Nov 19, 2013 112.72 114.01 111.39 111.50 515,917 -1.04(-0.92%)
Nov 18, 2013 110.44 112.72 109.92 112.54 645,882 +2.57(+2.34%)
Nov 15, 2013 107.29 109.99 107.29 109.97 286,617 +2.59(+2.41%)
Nov 14, 2013 107.88 108.00 107.22 107.38 376,963 -0.19(-0.18%)
Nov 13, 2013 107.17 107.76 107.10 107.57 513,916 +0.02(+0.02%)
Nov 12, 2013 107.76 108.37 107.26 107.56 375,722 -0.23(-0.22%)
Nov 11, 2013 107.98 108.85 107.58 107.79 354,305 -0.26(-0.24%)
Nov 08, 2013 104.88 108.35 104.85 108.05 525,601 +3.13(+2.98%)
Nov 07, 2013 105.37 106.09 104.72 104.92 494,885 -0.02(-0.02%)
Nov 06, 2013 104.36 105.62 104.10 104.94 760,629 +1.44(+1.39%)
Nov 05, 2013 110.52 110.52 103.30 103.50 846,297 -2.41(-2.27%)
Nov 04, 2013 105.66 106.78 105.37 105.91 392,697 +0.73(+0.69%)
Nov 01, 2013 105.41 106.47 104.00 105.18 436,264 -0.29(-0.28%)
Oct 31, 2013 104.36 106.28 104.30 105.47 342,074 +0.78(+0.74%)
Oct 30, 2013 106.64 106.79 104.31 104.69 318,366 -1.59(-1.50%)
Oct 29, 2013 105.89 106.54 105.44 106.28 288,054 +0.52(+0.50%)
Oct 28, 2013 105.31 106.38 105.05 105.76 293,942 +0.62(+0.59%)
Oct 25, 2013 104.23 105.81 103.60 105.14 226,243 +1.58(+1.53%)
Oct 24, 2013 103.67 104.74 103.09 103.56 269,473 +0.38(+0.37%)
Oct 23, 2013 103.45 103.96 102.45 103.18 207,586 -0.65(-0.63%)
Oct 22, 2013 103.73 104.44 102.21 103.83 275,178 +0.36(+0.35%)
Oct 21, 2013 103.46 103.79 102.91 103.47 176,655 +0.16(+0.15%)
Oct 18, 2013 103.94 104.64 103.18 103.32 284,279 -0.48(-0.47%)
Oct 17, 2013 102.68 103.92 101.74 103.80 239,932 +0.87(+0.85%)
Oct 16, 2013 100.96 103.08 100.96 102.93 376,321 +2.45(+2.44%)
Oct 15, 2013 101.36 102.74 100.43 100.48 276,888 -1.26(-1.24%)
Oct 14, 2013 100.80 101.90 100.76 101.74 177,422 +0.42(+0.41%)
Oct 11, 2013 99.51 101.43 99.51 101.32 142,420 +1.34(+1.34%)
Oct 10, 2013 98.31 100.09 98.31 99.98 246,056 +2.70(+2.77%)
Oct 09, 2013 98.70 99.02 96.37 97.29 377,939 -1.13(-1.15%)
Oct 08, 2013 99.56 99.99 97.37 98.42 312,831 -1.13(-1.14%)
Oct 07, 2013 99.63 100.82 99.55 99.56 230,550 -0.85(-0.85%)
Oct 04, 2013 99.58 101.11 99.24 100.41 217,737 +0.72(+0.72%)
Oct 03, 2013 100.54 100.73 99.28 99.69 314,031 -1.19(-1.18%)
Oct 02, 2013 101.31 101.64 100.09 100.89 466,919 -0.77(-0.76%)
Oct 01, 2013 100.98 102.30 100.62 101.66 485,008 +0.98(+0.97%)
Sep 30, 2013 100.25 101.23 100.13 100.68 331,909 -0.31(-0.31%)
Sep 27, 2013 100.45 101.19 99.96 100.99 104,616 -0.19(-0.19%)
Sep 26, 2013 100.82 101.81 100.59 101.19 104,418 +0.36(+0.36%)
Sep 25, 2013 100.83 101.44 100.40 100.83 184,618 +0.02(+0.02%)
Sep 24, 2013 101.53 101.57 100.67 100.81 281,402 -0.53(-0.53%)
Sep 23, 2013 100.27 101.80 99.13 101.34 350,305 +0.64(+0.64%)
Sep 20, 2013 104.46 104.54 100.25 100.70 843,312 -3.87(-3.70%)
Sep 19, 2013 104.81 105.58 104.22 104.57 261,038 -0.05(-0.05%)
Sep 18, 2013 103.72 104.81 102.58 104.62 252,645 +0.88(+0.85%)
Sep 17, 2013 102.45 103.75 102.38 103.73 212,889 +1.51(+1.48%)
Sep 16, 2013 102.88 103.14 102.07 102.22 198,651 +0.56(+0.55%)
Sep 13, 2013 100.97 102.22 100.47 101.66 221,654 +1.02(+1.01%)
Sep 12, 2013 100.54 101.60 100.09 100.64 933,128 +0.16(+0.15%)
Sep 11, 2013 100.60 101.76 100.17 100.49 376,848 -0.12(-0.12%)
Sep 10, 2013 99.48 100.81 98.89 100.60 324,417 +1.55(+1.57%)
Sep 09, 2013 98.05 99.64 97.68 99.05 200,749 +1.39(+1.42%)
Sep 06, 2013 97.91 98.67 96.53 97.67 307,123 -0.08(-0.08%)
Sep 05, 2013 97.11 98.32 96.90 97.74 157,219 +0.49(+0.51%)
Sep 04, 2013 96.75 97.47 96.45 97.25 175,349 +0.60(+0.62%)
Sep 03, 2013 97.58 97.98 95.68 96.65 337,442 +0.20(+0.21%)
Aug 30, 2013 97.64 97.83 96.12 96.44 281,301 -1.00(-1.02%)
Aug 29, 2013 97.00 98.24 96.26 97.44 209,186 +0.13(+0.13%)
Aug 28, 2013 97.54 98.23 97.10 97.32 250,401 -0.42(-0.43%)
Aug 27, 2013 99.74 100.30 97.72 97.73 249,091 -2.59(-2.58%)
Aug 26, 2013 101.03 101.68 100.28 100.32 142,939 -0.62(-0.62%)
Aug 23, 2013 100.84 101.30 100.12 100.94 167,227 +0.17(+0.17%)
Aug 22, 2013 98.93 101.17 98.93 100.77 187,444 +2.15(+2.18%)
Aug 21, 2013 98.86 99.30 98.25 98.62 236,915 -0.73(-0.73%)
Aug 20, 2013 98.25 99.73 98.00 99.34 513,858 +1.09(+1.11%)
Aug 19, 2013 98.80 99.86 98.22 98.26 250,216 -0.90(-0.91%)
Aug 16, 2013 100.06 100.11 98.91 99.16 306,812 -0.51(-0.52%)
Aug 15, 2013 101.31 101.75 98.75 99.67 392,029 -2.59(-2.53%)
Aug 14, 2013 104.28 104.82 102.24 102.26 303,827 -2.06(-1.98%)
Aug 13, 2013 103.50 104.84 103.31 104.33 303,489 +1.08(+1.04%)
Aug 12, 2013 103.16 104.16 103.08 103.25 233,798 -0.59(-0.57%)
Aug 09, 2013 103.71 104.41 103.29 103.84 317,794 +0.02(+0.02%)
Aug 08, 2013 102.38 104.00 101.96 103.82 315,612 +2.09(+2.06%)
Aug 07, 2013 102.14 102.41 100.36 101.73 375,850 -0.85(-0.83%)
Aug 06, 2013 103.53 103.72 101.96 102.58 246,893 -1.11(-1.08%)
Aug 05, 2013 103.72 104.54 103.28 103.70 381,871 -0.08(-0.08%)
Aug 02, 2013 102.55 103.88 102.51 103.77 238,654 +1.02(+0.99%)
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.