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 (%)
Dec 31, 2004 57.68 58.17 57.59 57.83 198,971 +0.10(+0.17%)
Dec 30, 2004 57.42 57.98 57.29 57.73 198,352 +0.15(+0.25%)
Dec 29, 2004 57.25 57.72 57.20 57.59 144,200 +0.10(+0.17%)
Dec 28, 2004 56.86 58.12 56.85 57.49 295,311 +0.55(+0.97%)
Dec 27, 2004 57.13 57.19 56.46 56.94 189,585 -0.26(-0.46%)
Dec 23, 2004 57.42 57.55 57.20 57.20 135,123 -0.44(-0.76%)
Dec 22, 2004 57.22 57.88 57.14 57.64 303,047 +0.17(+0.30%)
Dec 21, 2004 57.28 57.59 57.23 57.46 185,665 +0.03(+0.05%)
Dec 20, 2004 57.06 57.55 57.00 57.43 309,545 +0.32(+0.56%)
Dec 17, 2004 57.35 57.38 56.96 57.11 230,018 -0.47(-0.81%)
Dec 16, 2004 58.20 58.20 57.26 57.58 231,772 -0.81(-1.39%)
Dec 15, 2004 58.71 58.94 58.13 58.39 145,437 -0.07(-0.12%)
Dec 14, 2004 58.17 58.50 57.88 58.46 139,867 -0.07(-0.12%)
Dec 13, 2004 57.85 58.84 57.60 58.53 116,659 +0.69(+1.19%)
Dec 10, 2004 57.78 58.05 57.30 57.84 122,642 -0.45(-0.77%)
Dec 09, 2004 58.05 58.34 57.50 58.29 91,182 +0.01(+0.02%)
Dec 08, 2004 58.36 58.66 58.16 58.28 232,700 +0.06(+0.10%)
Dec 07, 2004 58.52 58.62 58.07 58.22 202,891 -0.30(-0.51%)
Dec 06, 2004 57.54 58.82 57.25 58.52 251,370 +0.97(+1.68%)
Dec 03, 2004 57.90 57.95 57.10 57.55 220,941 -0.30(-0.52%)
Dec 02, 2004 58.07 58.46 57.63 57.85 241,468 -0.29(-0.50%)
Dec 01, 2004 57.65 58.18 57.60 58.14 336,157 +0.59(+1.03%)
Nov 30, 2004 57.75 57.83 56.77 57.55 257,249 -0.16(-0.29%)
Nov 29, 2004 58.12 58.12 57.15 57.71 175,763 -0.41(-0.70%)
Nov 26, 2004 58.17 58.17 58.04 58.12 45,384 -0.02(-0.03%)
Nov 24, 2004 58.07 58.32 57.75 58.14 129,243 -0.04(-0.07%)
Nov 23, 2004 58.16 58.29 57.70 58.18 240,746 +0.05(+0.08%)
Nov 22, 2004 57.20 58.16 57.15 58.13 245,594 +0.87(+1.52%)
Nov 19, 2004 57.49 57.49 57.11 57.26 297,786 -0.23(-0.40%)
Nov 18, 2004 57.24 57.62 56.98 57.49 362,047 +0.29(+0.51%)
Nov 17, 2004 57.25 57.67 56.94 57.20 205,057 +0.00(+0.00%)
Nov 16, 2004 57.15 57.34 57.02 57.20 262,200 -0.15(-0.25%)
Nov 15, 2004 57.19 57.35 56.90 57.35 216,609 +0.19(+0.34%)
Nov 12, 2004 57.30 57.31 56.52 57.15 156,784 +0.05(+0.08%)
Nov 11, 2004 57.10 57.33 56.98 57.10 102,012 -0.02(-0.03%)
Nov 10, 2004 57.01 57.60 56.93 57.12 258,900 +0.23(+0.41%)
Nov 09, 2004 56.42 57.03 56.42 56.89 205,469 +0.36(+0.63%)
Nov 08, 2004 55.75 56.60 55.75 56.53 274,888 +0.91(+1.64%)
Nov 05, 2004 55.66 56.01 55.39 55.62 289,534 +0.06(+0.10%)
Nov 04, 2004 55.45 55.67 55.38 55.56 196,908 +0.16(+0.30%)
Nov 03, 2004 55.40 55.67 55.14 55.40 224,345 +0.39(+0.70%)
Nov 02, 2004 55.08 55.73 54.86 55.01 196,908 +0.05(+0.09%)
Nov 01, 2004 54.88 55.00 54.35 54.96 191,751 +0.13(+0.23%)
Oct 29, 2004 54.97 55.18 54.70 54.83 293,351 -0.35(-0.63%)
Oct 28, 2004 54.87 55.26 54.57 55.18 507,176 +0.53(+0.98%)
Oct 27, 2004 54.71 55.03 54.29 54.65 568,239 +0.14(+0.25%)
Oct 26, 2004 54.63 54.73 54.40 54.51 846,325 -0.12(-0.21%)
Oct 25, 2004 54.76 54.93 54.44 54.63 552,457 -0.22(-0.41%)
Oct 22, 2004 55.19 55.52 54.82 54.85 543,277 -0.24(-0.44%)
Oct 21, 2004 55.45 55.59 55.03 55.10 335,435 -0.16(-0.30%)
Oct 20, 2004 56.18 56.53 55.10 55.26 397,014 -1.02(-1.81%)
Oct 19, 2004 56.80 57.35 56.23 56.28 192,885 -0.33(-0.58%)
Oct 18, 2004 57.20 57.20 56.38 56.61 313,052 -0.48(-0.83%)
Oct 15, 2004 56.99 57.49 56.88 57.08 277,157 +0.21(+0.38%)
Oct 14, 2004 56.94 57.23 56.73 56.87 138,733 -0.07(-0.12%)
Oct 13, 2004 57.20 57.38 56.69 56.94 179,476 -0.24(-0.42%)
Oct 12, 2004 56.81 57.28 56.81 57.18 244,872 +0.27(+0.48%)
Oct 11, 2004 57.01 57.31 56.78 56.91 143,168 -0.16(-0.27%)
Oct 08, 2004 57.05 57.35 57.03 57.06 108,098 -0.04(-0.07%)
Oct 07, 2004 57.62 57.62 57.01 57.10 159,362 -0.71(-1.22%)
Oct 06, 2004 57.18 57.90 57.18 57.81 107,376 +0.23(+0.40%)
Oct 05, 2004 57.40 57.68 57.17 57.58 217,434 +0.20(+0.35%)
Oct 04, 2004 57.37 57.78 57.04 57.37 207,120 +0.19(+0.34%)
Oct 01, 2004 57.03 57.34 56.67 57.18 241,777 +0.27(+0.48%)
Sep 30, 2004 56.51 57.25 56.21 56.91 340,386 +0.35(+0.62%)
Sep 29, 2004 56.25 56.71 56.25 56.56 125,117 +0.28(+0.50%)
Sep 28, 2004 56.08 56.49 55.84 56.28 157,196 +0.26(+0.47%)
Sep 27, 2004 56.40 56.40 55.64 56.02 253,536 -0.43(-0.76%)
Sep 24, 2004 54.79 56.76 54.79 56.44 509,651 +1.73(+3.15%)
Sep 23, 2004 54.49 55.39 54.43 54.72 544,928 +0.13(+0.23%)
Sep 22, 2004 54.90 55.04 54.49 54.59 269,730 -0.55(-1.00%)
Sep 21, 2004 54.41 55.36 54.41 55.14 312,227 +0.58(+1.07%)
Sep 20, 2004 56.38 56.38 54.56 54.56 462,513 -1.91(-3.38%)
Sep 17, 2004 57.10 57.25 56.19 56.47 228,368 -0.80(-1.40%)
Sep 16, 2004 57.39 57.68 57.14 57.28 114,390 -0.15(-0.25%)
Sep 15, 2004 57.20 57.54 56.76 57.42 110,470 +0.14(+0.24%)
Sep 14, 2004 57.32 57.50 57.16 57.29 145,850 -0.03(-0.05%)
Sep 13, 2004 56.51 57.37 56.39 57.32 149,254 +0.80(+1.42%)
Sep 10, 2004 56.31 56.55 55.79 56.51 99,434 +0.20(+0.36%)
Sep 09, 2004 55.44 56.67 55.44 56.31 330,793 +0.96(+1.73%)
Sep 08, 2004 55.37 55.60 55.01 55.35 166,789 +0.02(+0.04%)
Sep 07, 2004 54.83 55.61 54.83 55.33 153,999 +0.43(+0.78%)
Sep 03, 2004 54.89 55.45 54.78 54.90 146,469 -0.06(-0.11%)
Sep 02, 2004 53.61 55.11 53.61 54.96 182,467 +1.15(+2.14%)
Sep 01, 2004 53.55 54.05 53.43 53.81 317,694 +0.35(+0.65%)
Aug 31, 2004 53.27 53.51 52.92 53.46 250,854 +0.30(+0.57%)
Aug 30, 2004 53.18 53.41 52.89 53.16 114,184 -0.02(-0.04%)
Aug 27, 2004 53.05 53.28 53.05 53.18 226,821 -0.05(-0.09%)
Aug 26, 2004 53.23 53.56 53.06 53.22 253,227 +0.03(+0.05%)
Aug 25, 2004 53.08 53.61 52.74 53.20 178,238 +0.07(+0.13%)
Aug 24, 2004 52.98 53.81 52.93 53.13 245,594 +0.24(+0.46%)
Aug 23, 2004 53.71 53.97 52.87 52.89 187,522 -0.78(-1.45%)
Aug 20, 2004 52.90 53.82 52.74 53.66 319,757 +0.81(+1.54%)
Aug 19, 2004 53.23 53.28 52.42 52.85 225,892 -0.27(-0.51%)
Aug 18, 2004 52.65 53.41 52.13 53.12 347,607 +0.48(+0.90%)
Aug 17, 2004 52.02 52.82 51.94 52.64 132,338 +0.62(+1.19%)
Aug 16, 2004 51.83 52.41 51.72 52.02 193,504 +0.43(+0.83%)
Aug 13, 2004 51.33 51.63 51.16 51.60 119,547 +0.21(+0.42%)
Aug 12, 2004 51.58 51.58 51.23 51.38 157,609 -0.27(-0.53%)
Aug 11, 2004 51.48 51.81 50.73 51.65 184,633 +0.03(+0.06%)
Aug 10, 2004 51.54 51.88 50.98 51.63 325,017 +0.01(+0.02%)
Aug 09, 2004 51.53 52.27 51.53 51.62 133,369 +0.09(+0.17%)
Aug 06, 2004 52.62 52.62 51.50 51.53 208,564 -1.16(-2.21%)
Aug 05, 2004 53.69 53.69 52.69 52.69 113,874 -1.10(-2.04%)
Aug 04, 2004 53.61 54.29 53.47 53.79 133,266 +0.04(+0.07%)
Aug 03, 2004 54.44 54.67 53.70 53.75 129,346 -0.75(-1.37%)
Aug 02, 2004 54.33 55.37 53.22 54.49 379,479 +0.07(+0.12%)
Jul 30, 2004 53.86 54.80 53.39 54.43 249,616 +0.50(+0.93%)
Jul 29, 2004 52.76 54.10 52.76 53.92 233,216 +1.26(+2.39%)
Jul 28, 2004 52.90 53.14 52.30 52.66 168,749 -0.38(-0.71%)
Jul 27, 2004 52.93 53.61 52.58 53.04 232,288 +0.20(+0.39%)
Jul 26, 2004 52.84 53.35 52.67 52.84 198,352 +0.07(+0.13%)
Jul 23, 2004 54.00 54.00 52.72 52.77 269,936 -1.42(-2.61%)
Jul 22, 2004 54.10 54.37 53.71 54.18 251,989 -0.11(-0.20%)
Jul 21, 2004 55.12 55.26 54.15 54.29 418,469 -0.58(-1.06%)
Jul 20, 2004 51.58 55.70 51.43 54.87 1,151,022 +3.88(+7.60%)
Jul 19, 2004 50.07 51.06 49.88 50.99 210,936 +0.76(+1.51%)
Jul 16, 2004 50.67 50.69 50.06 50.24 102,631 -0.44(-0.86%)
Jul 15, 2004 50.90 50.93 50.55 50.67 93,761 -0.22(-0.44%)
Jul 14, 2004 50.51 51.39 50.14 50.90 250,338 +0.19(+0.38%)
Jul 13, 2004 50.58 50.89 50.33 50.70 163,901 +0.13(+0.25%)
Jul 12, 2004 50.45 50.66 50.17 50.58 135,638 +0.22(+0.44%)
Jul 09, 2004 50.80 50.85 50.27 50.36 165,242 -0.15(-0.29%)
Jul 08, 2004 51.50 51.50 50.47 50.50 199,796 -0.95(-1.85%)
Jul 07, 2004 51.49 52.22 51.40 51.45 173,287 +0.02(+0.04%)
Jul 06, 2004 51.78 51.93 51.16 51.43 184,221 -0.59(-1.14%)
Jul 02, 2004 51.85 52.27 51.78 52.02 84,374 +0.16(+0.30%)
Jul 01, 2004 51.73 52.02 51.64 51.87 245,491 -0.40(-0.76%)
Jun 30, 2004 51.75 52.35 51.63 52.27 268,286 +0.71(+1.37%)
Jun 29, 2004 51.63 52.12 51.43 51.56 166,480 -0.20(-0.39%)
Jun 28, 2004 51.70 52.00 51.70 51.76 192,679 +0.16(+0.30%)
Jun 25, 2004 51.48 51.68 51.24 51.61 454,158 -0.30(-0.58%)
Jun 24, 2004 52.21 52.37 51.88 51.91 155,340 -0.16(-0.30%)
Jun 23, 2004 51.97 52.26 51.84 52.06 192,370 +0.28(+0.54%)
Jun 22, 2004 52.16 52.26 51.58 51.78 167,614 -0.46(-0.87%)
Jun 21, 2004 51.58 52.27 51.49 52.24 161,219 +0.52(+1.01%)
Jun 18, 2004 51.72 52.46 51.69 51.71 290,979 -0.30(-0.58%)
Jun 17, 2004 52.01 52.18 51.58 52.01 161,322 -0.24(-0.46%)
Jun 16, 2004 52.55 52.55 52.12 52.26 167,614 -0.24(-0.46%)
Jun 15, 2004 52.52 53.18 52.40 52.50 225,480 +0.16(+0.30%)
Jun 14, 2004 53.13 53.19 52.27 52.34 158,228 -0.86(-1.62%)
Jun 10, 2004 53.34 53.61 53.16 53.21 188,244 -0.14(-0.25%)
Jun 09, 2004 53.13 53.58 53.12 53.34 170,090 +0.02(+0.04%)
Jun 08, 2004 53.27 53.51 52.77 53.32 183,086 -0.19(-0.36%)
Jun 07, 2004 52.57 53.69 52.45 53.52 195,567 +1.05(+2.00%)
Jun 04, 2004 52.07 52.53 51.95 52.47 171,946 +0.50(+0.97%)
Jun 03, 2004 52.59 52.64 51.96 51.96 215,578 -0.63(-1.20%)
Jun 02, 2004 52.45 52.76 52.23 52.59 231,050 +0.25(+0.48%)
Jun 01, 2004 53.08 53.41 52.24 52.34 593,304 -1.30(-2.42%)
May 28, 2004 52.35 53.85 52.30 53.64 923,995 +1.29(+2.46%)
May 27, 2004 51.24 52.51 51.14 52.35 267,048 +1.07(+2.08%)
May 26, 2004 51.29 51.55 51.20 51.29 245,284 -0.19(-0.38%)
May 25, 2004 51.47 51.63 50.93 51.48 247,553 +0.11(+0.21%)
May 24, 2004 51.13 51.55 50.99 51.37 250,442 +0.34(+0.66%)
May 21, 2004 50.41 51.13 50.34 51.03 230,534 +0.55(+1.09%)
May 20, 2004 50.32 50.87 50.17 50.48 279,220 +0.23(+0.46%)
May 19, 2004 51.43 51.43 50.25 50.25 326,977 -0.60(-1.18%)
May 18, 2004 50.66 50.92 50.53 50.85 312,124 +0.43(+0.85%)
May 17, 2004 50.49 51.01 50.03 50.42 284,171 -0.26(-0.52%)
May 14, 2004 51.12 51.17 50.64 50.68 565,660 -0.48(-0.95%)
May 13, 2004 51.46 51.63 50.91 51.17 376,385 -0.28(-0.55%)
May 12, 2004 51.44 51.63 50.80 51.45 508,826 +0.30(+0.59%)
May 11, 2004 50.22 51.43 50.01 51.15 282,830 +1.27(+2.55%)
May 10, 2004 50.99 50.99 49.41 49.88 363,079 -1.21(-2.37%)
May 07, 2004 51.31 51.40 50.71 51.09 274,166 -0.22(-0.43%)
May 06, 2004 51.30 51.58 50.62 51.31 187,625 -0.08(-0.15%)
May 05, 2004 51.33 52.18 51.19 51.39 319,963 +0.01(+0.02%)
May 04, 2004 52.13 52.41 51.15 51.38 348,535 -0.84(-1.62%)
May 03, 2004 50.66 52.23 50.50 52.23 388,762 +1.57(+3.10%)
Apr 30, 2004 51.20 51.20 50.20 50.66 322,026 -0.54(-1.06%)
Apr 29, 2004 51.80 51.80 51.00 51.20 382,780 -0.79(-1.53%)
Apr 28, 2004 52.40 52.40 51.44 51.99 491,085 -0.42(-0.80%)
Apr 27, 2004 51.70 52.46 51.51 52.41 220,838 +0.71(+1.37%)
Apr 26, 2004 51.95 52.05 51.36 51.70 187,109 -0.24(-0.47%)
Apr 23, 2004 52.55 52.55 51.65 51.95 201,447 -0.12(-0.22%)
Apr 22, 2004 50.12 52.67 50.12 52.06 797,123 +0.97(+1.90%)
Apr 21, 2004 50.80 51.45 50.70 51.09 317,797 -0.10(-0.19%)
Apr 20, 2004 52.06 52.26 51.03 51.19 247,760 -0.87(-1.68%)
Apr 19, 2004 52.41 52.61 51.99 52.06 216,919 -0.45(-0.85%)
Apr 16, 2004 52.11 52.60 52.11 52.51 265,604 +0.16(+0.30%)
Apr 15, 2004 52.84 53.12 52.14 52.35 592,891 -1.21(-2.26%)
Apr 14, 2004 53.22 53.71 53.15 53.56 182,158 +0.25(+0.47%)
Apr 13, 2004 54.04 54.20 53.28 53.31 127,180 -0.48(-0.90%)
Apr 12, 2004 53.20 54.48 53.20 53.80 156,990 +0.52(+0.98%)
Apr 08, 2004 54.00 54.29 53.22 53.27 103,250 -0.44(-0.81%)
Apr 07, 2004 52.66 54.01 52.64 53.71 182,364 +0.80(+1.52%)
Apr 06, 2004 53.22 53.31 52.63 52.90 186,284 -0.48(-0.91%)
Apr 05, 2004 52.92 53.50 52.92 53.39 134,916 +0.17(+0.33%)
Apr 02, 2004 53.14 53.32 53.00 53.22 112,224 +0.56(+1.07%)
Apr 01, 2004 51.72 52.75 51.72 52.65 481,183 +0.79(+1.51%)
Mar 31, 2004 52.93 52.94 51.87 51.87 540,286 -0.91(-1.73%)
Mar 30, 2004 51.93 53.21 51.85 52.78 213,308 +0.86(+1.66%)
Mar 29, 2004 52.08 52.64 51.92 51.92 294,279 -0.18(-0.35%)
Mar 26, 2004 52.76 52.80 51.73 52.10 253,123 -0.65(-1.23%)
Mar 25, 2004 52.69 53.03 52.55 52.75 191,544 +0.30(+0.57%)
Mar 24, 2004 52.26 52.88 52.26 52.45 279,117 +0.23(+0.45%)
Mar 23, 2004 52.30 52.37 51.90 52.22 147,191 -0.14(-0.26%)
Mar 22, 2004 52.84 52.84 51.98 52.35 200,725 -0.53(-1.01%)
Mar 19, 2004 52.82 53.16 52.71 52.89 171,431 -0.11(-0.20%)
Mar 18, 2004 53.33 53.76 52.58 52.99 236,620 -0.10(-0.18%)
Mar 17, 2004 52.65 53.45 52.55 53.09 508,620 +0.45(+0.85%)
Mar 16, 2004 52.34 52.80 52.31 52.64 149,460 +0.30(+0.57%)
Mar 15, 2004 52.86 53.08 52.20 52.34 170,193 -0.88(-1.66%)
Mar 12, 2004 52.28 53.32 52.21 53.22 96,030 +1.06(+2.03%)
Mar 11, 2004 53.00 53.00 52.16 52.17 189,378 -0.94(-1.77%)
Mar 10, 2004 53.11 53.61 52.97 53.11 168,130 -0.07(-0.13%)
Mar 09, 2004 53.38 53.45 52.81 53.18 286,131 -0.57(-1.06%)
Mar 08, 2004 54.49 54.53 53.66 53.75 171,534 -0.75(-1.37%)
Mar 05, 2004 54.12 55.27 54.00 54.49 327,390 +0.35(+0.64%)
Mar 04, 2004 53.94 54.17 53.52 54.15 193,195 +0.21(+0.40%)
Mar 03, 2004 53.63 54.11 53.22 53.93 150,079 +0.35(+0.65%)
Mar 02, 2004 53.56 54.10 53.37 53.58 165,964 -0.08(-0.14%)
Mar 01, 2004 51.77 53.81 51.71 53.66 318,003 +2.07(+4.00%)
Feb 27, 2004 52.00 52.34 51.53 51.60 344,203 -0.21(-0.41%)
Feb 26, 2004 51.63 52.03 51.19 51.81 198,662 +0.26(+0.51%)
Feb 25, 2004 51.70 51.75 51.09 51.55 167,305 -0.16(-0.30%)
Feb 24, 2004 52.04 52.04 51.48 51.70 142,652 -0.24(-0.47%)
Feb 23, 2004 52.28 52.35 51.67 51.95 165,242 -0.18(-0.35%)
Feb 20, 2004 53.32 53.32 51.74 52.13 420,635 -1.19(-2.24%)
Feb 19, 2004 53.32 53.53 53.30 53.32 284,893 +0.00(+0.00%)
Feb 18, 2004 53.26 53.53 53.02 53.32 221,663 +0.06(+0.11%)
Feb 17, 2004 52.97 53.48 52.94 53.26 349,566 +0.27(+0.51%)
Feb 13, 2004 52.84 53.22 52.47 52.99 434,147 +0.01(+0.02%)
Feb 12, 2004 52.74 53.08 52.27 52.98 298,199 +0.13(+0.24%)
Feb 11, 2004 52.03 52.86 51.92 52.86 332,134 +0.92(+1.77%)
Feb 10, 2004 51.53 52.01 51.46 51.94 242,602 +0.29(+0.56%)
Feb 09, 2004 51.58 51.92 51.43 51.64 515,427 +0.00(+0.00%)
Feb 06, 2004 50.55 51.93 50.47 51.64 471,074 +0.82(+1.62%)
Feb 05, 2004 50.99 51.17 50.62 50.82 218,569 -0.35(-0.68%)
Feb 04, 2004 50.40 51.51 50.09 51.17 888,409 +0.74(+1.46%)
Feb 03, 2004 48.85 50.47 48.85 50.43 533,891 +1.58(+3.23%)
Feb 02, 2004 48.77 49.21 48.35 48.85 304,388 +0.47(+0.96%)
Jan 30, 2004 48.91 48.91 48.22 48.39 246,522 -0.52(-1.07%)
Jan 29, 2004 48.57 48.96 48.18 48.91 288,916 +0.53(+1.10%)
Jan 28, 2004 48.47 49.15 48.23 48.38 257,352 -0.15(-0.30%)
Jan 27, 2004 48.28 48.67 47.91 48.52 188,966 +0.10(+0.20%)
Jan 26, 2004 47.94 48.43 47.89 48.43 170,399 +0.39(+0.81%)
Jan 23, 2004 47.89 48.23 47.66 48.04 217,744 +0.21(+0.45%)
Jan 22, 2004 47.07 47.84 46.83 47.82 246,935 +0.92(+1.96%)
Jan 21, 2004 46.47 47.07 46.39 46.90 219,394 +0.19(+0.42%)
Jan 20, 2004 46.73 47.26 46.53 46.71 164,726 -0.30(-0.64%)
Jan 16, 2004 47.60 47.70 46.54 47.01 242,912 -0.51(-1.08%)
Jan 15, 2004 47.41 47.75 47.11 47.52 237,032 +0.13(+0.27%)
Jan 14, 2004 47.17 47.60 47.14 47.40 453,333 +0.19(+0.41%)
Jan 13, 2004 47.36 47.41 46.98 47.20 300,778 -0.11(-0.23%)
Jan 12, 2004 47.21 47.37 46.88 47.31 345,750 -0.03(-0.06%)
Jan 09, 2004 47.46 47.48 47.26 47.34 234,866 -0.41(-0.85%)
Jan 08, 2004 47.41 47.96 47.41 47.75 181,849 -0.18(-0.38%)
Jan 07, 2004 48.18 48.20 47.76 47.93 150,492 -0.32(-0.66%)
Jan 06, 2004 48.43 48.43 47.65 48.25 335,435 -0.07(-0.14%)
Jan 05, 2004 48.11 48.93 47.99 48.32 250,442 -0.01(-0.02%)
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.