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 (%)
Apr 30, 2014 100.23 107.05 99.56 106.88 785,347 +6.86(+6.86%)
Apr 29, 2014 99.48 101.06 98.88 100.02 484,868 +1.13(+1.14%)
Apr 28, 2014 100.89 101.53 97.69 98.89 645,719 -1.46(-1.45%)
Apr 25, 2014 101.75 101.91 100.26 100.35 375,885 -1.54(-1.52%)
Apr 24, 2014 103.65 103.65 101.30 101.89 454,494 -1.13(-1.10%)
Apr 23, 2014 102.05 103.43 102.05 103.02 560,578 +0.84(+0.82%)
Apr 22, 2014 101.25 103.31 100.98 102.18 712,309 +1.10(+1.09%)
Apr 21, 2014 101.26 101.36 100.12 101.08 387,453 -0.24(-0.24%)
Apr 17, 2014 99.47 101.32 101.32 101.32 341,144 +1.70(+1.71%)
Apr 16, 2014 99.08 100.25 98.88 99.63 541,915 +0.98(+1.00%)
Apr 15, 2014 96.22 98.87 95.83 98.64 642,370 +2.38(+2.48%)
Apr 14, 2014 95.53 96.45 94.99 96.26 370,151 +1.49(+1.57%)
Apr 11, 2014 96.15 96.88 94.58 94.77 286,132 -1.85(-1.92%)
Apr 10, 2014 98.78 99.51 96.58 96.62 520,388 -2.32(-2.34%)
Apr 09, 2014 99.07 99.44 98.01 98.94 436,537 -0.04(-0.04%)
Apr 08, 2014 96.56 99.34 96.56 98.98 435,739 +2.38(+2.47%)
Apr 07, 2014 97.58 97.96 96.58 96.60 663,927 -1.13(-1.16%)
Apr 04, 2014 99.28 99.40 97.65 97.72 480,649 -1.15(-1.16%)
Apr 03, 2014 98.41 99.32 98.17 98.87 525,567 +0.47(+0.48%)
Apr 02, 2014 100.87 100.92 97.46 98.40 814,152 -2.36(-2.35%)
Apr 01, 2014 96.12 101.18 96.05 100.76 1,543,154 +4.89(+5.10%)
Mar 31, 2014 96.26 96.55 95.51 95.87 591,757 -0.02(-0.02%)
Mar 28, 2014 95.44 96.65 95.22 95.89 342,296 +0.83(+0.87%)
Mar 27, 2014 95.84 95.84 94.59 95.06 444,660 -0.79(-0.83%)
Mar 26, 2014 96.93 97.65 95.83 95.85 468,335 -0.69(-0.72%)
Mar 25, 2014 97.95 98.21 95.84 96.55 713,086 -1.29(-1.32%)
Mar 24, 2014 97.84 98.27 96.73 97.84 571,934 -0.19(-0.20%)
Mar 21, 2014 99.31 99.36 97.72 98.03 793,647 -0.59(-0.60%)
Mar 20, 2014 97.78 99.09 97.78 98.62 374,031 +0.37(+0.37%)
Mar 19, 2014 98.15 98.99 97.23 98.26 658,415 +0.28(+0.29%)
Mar 18, 2014 95.51 98.33 95.51 97.98 535,236 +2.44(+2.56%)
Mar 17, 2014 95.23 96.66 94.79 95.53 666,223 +0.78(+0.82%)
Mar 14, 2014 92.94 95.03 92.70 94.75 1,005,818 +1.61(+1.73%)
Mar 13, 2014 94.82 95.05 92.99 93.14 527,735 -1.65(-1.74%)
Mar 12, 2014 95.45 95.45 93.85 94.79 701,742 -1.06(-1.11%)
Mar 11, 2014 96.91 97.41 95.70 95.85 445,472 -0.51(-0.53%)
Mar 10, 2014 95.78 96.60 95.50 96.36 344,305 +0.60(+0.62%)
Mar 07, 2014 96.13 96.78 95.55 95.77 950,090 +0.20(+0.21%)
Mar 06, 2014 95.60 96.32 95.05 95.56 667,148 -0.07(-0.07%)
Mar 05, 2014 95.46 96.18 94.95 95.63 898,860 +0.16(+0.17%)
Mar 04, 2014 95.53 96.48 95.12 95.47 855,013 +0.25(+0.26%)
Mar 03, 2014 95.44 95.92 94.11 95.22 889,540 -0.52(-0.54%)
Feb 28, 2014 95.62 96.34 94.91 95.74 1,015,568 +0.29(+0.30%)
Feb 27, 2014 95.32 96.11 94.68 95.45 571,390 +0.08(+0.08%)
Feb 26, 2014 95.24 96.42 94.87 95.37 1,035,579 +0.12(+0.12%)
Feb 25, 2014 96.24 96.52 94.40 95.25 947,256 -0.97(-1.01%)
Feb 24, 2014 92.93 96.93 92.19 96.23 1,832,324 +4.03(+4.38%)
Feb 21, 2014 91.41 92.41 91.13 92.19 989,736 +0.65(+0.71%)
Feb 20, 2014 92.40 92.64 91.39 91.55 842,688 -0.69(-0.75%)
Feb 19, 2014 93.26 93.84 92.14 92.24 557,580 -1.06(-1.14%)
Feb 18, 2014 94.06 94.58 92.92 93.30 408,756 -0.55(-0.59%)
Feb 14, 2014 94.28 93.85 93.85 93.85 460,005 -0.39(-0.41%)
Feb 13, 2014 96.02 96.02 93.37 94.24 567,331 +0.11(+0.11%)
Feb 12, 2014 93.54 94.34 93.44 94.13 462,275 +1.00(+1.08%)
Feb 11, 2014 94.12 94.40 92.93 93.13 570,354 -0.88(-0.93%)
Feb 10, 2014 94.06 94.34 93.32 94.01 615,318 -0.33(-0.35%)
Feb 07, 2014 94.29 95.05 93.91 94.34 422,714 +0.52(+0.56%)
Feb 06, 2014 94.31 94.79 93.14 93.82 564,786 -0.03(-0.03%)
Feb 05, 2014 91.36 94.45 90.99 93.85 1,237,108 +1.61(+1.75%)
Feb 04, 2014 111.26 111.26 91.67 92.23 2,904,650 -10.50(-10.22%)
Feb 03, 2014 105.84 106.19 102.52 102.73 1,059,097 -3.42(-3.22%)
Jan 31, 2014 105.36 107.17 105.26 106.15 673,347 -0.98(-0.92%)
Jan 30, 2014 107.08 107.54 106.46 107.13 509,514 +1.21(+1.14%)
Jan 29, 2014 106.18 108.07 105.71 105.93 649,804 -1.28(-1.20%)
Jan 28, 2014 108.08 108.08 106.53 107.21 480,390 -0.52(-0.48%)
Jan 27, 2014 109.50 109.50 106.86 107.73 508,267 -1.60(-1.47%)
Jan 24, 2014 111.16 111.84 109.26 109.33 515,829 -2.23(-2.00%)
Jan 23, 2014 113.14 113.23 111.34 111.56 486,161 -2.50(-2.19%)
Jan 22, 2014 114.98 114.99 113.94 114.06 320,120 -0.52(-0.45%)
Jan 21, 2014 115.71 116.12 114.36 114.58 421,933 -0.22(-0.19%)
Jan 17, 2014 115.33 114.81 114.81 114.81 580,421 -0.54(-0.47%)
Jan 16, 2014 115.33 115.94 114.12 115.34 420,754 +0.04(+0.03%)
Jan 15, 2014 116.04 116.63 115.17 115.31 415,983 -0.44(-0.38%)
Jan 14, 2014 115.80 116.06 115.20 115.75 506,080 +0.55(+0.48%)
Jan 13, 2014 118.20 118.90 115.06 115.20 414,359 -3.47(-2.93%)
Jan 10, 2014 119.64 120.23 118.21 118.67 411,848 -0.84(-0.70%)
Jan 09, 2014 118.66 119.74 118.36 119.51 421,834 +0.90(+0.76%)
Jan 08, 2014 117.15 118.94 116.63 118.62 493,300 +1.47(+1.25%)
Jan 07, 2014 117.24 118.18 116.57 117.15 380,435 +0.89(+0.76%)
Jan 06, 2014 118.15 118.83 116.25 116.26 458,661 -1.42(-1.20%)
Jan 03, 2014 116.93 117.75 116.55 117.68 532,571 +1.17(+1.00%)
Jan 02, 2014 118.26 118.61 116.16 116.51 445,022 -1.94(-1.64%)
Dec 31, 2013 118.67 118.45 118.45 118.45 271,609 +0.07(+0.06%)
Dec 30, 2013 118.85 118.92 117.87 118.39 202,283 -0.71(-0.60%)
Dec 27, 2013 119.82 119.82 118.38 119.10 332,077 +0.10(+0.08%)
Dec 26, 2013 118.61 119.17 117.56 119.00 267,687 +0.41(+0.34%)
Dec 24, 2013 118.19 118.90 118.19 118.60 123,565 +0.04(+0.03%)
Dec 23, 2013 116.87 118.83 116.46 118.56 444,609 +2.17(+1.87%)
Dec 20, 2013 114.16 116.71 113.73 116.39 488,069 +2.55(+2.24%)
Dec 19, 2013 112.68 113.90 112.19 113.84 433,133 +1.35(+1.20%)
Dec 18, 2013 111.25 112.71 109.78 112.49 578,545 +1.36(+1.22%)
Dec 17, 2013 111.72 111.93 110.97 111.13 453,283 -0.65(-0.58%)
Dec 16, 2013 111.53 112.16 111.34 111.78 462,715 +0.62(+0.56%)
Dec 13, 2013 112.36 112.84 111.16 111.16 414,053 -1.09(-0.97%)
Dec 12, 2013 111.53 112.50 111.37 112.25 479,126 +0.70(+0.63%)
Dec 11, 2013 112.31 112.43 111.34 111.54 789,320 -0.81(-0.72%)
Dec 10, 2013 113.92 114.09 112.21 112.35 424,025 -1.79(-1.57%)
Dec 09, 2013 115.51 116.69 113.95 114.15 357,984 -1.11(-0.96%)
Dec 06, 2013 113.52 115.39 113.02 115.26 234,961 +3.17(+2.83%)
Dec 05, 2013 111.91 112.65 111.45 112.08 222,746 +0.15(+0.14%)
Dec 04, 2013 112.38 113.00 110.46 111.93 297,981 -1.21(-1.07%)
Dec 03, 2013 112.58 113.71 112.23 113.14 265,557 -0.04(-0.03%)
Dec 02, 2013 112.72 113.51 112.27 113.17 320,194 +0.42(+0.37%)
Nov 29, 2013 113.38 113.57 112.46 112.76 133,733 -0.43(-0.38%)
Nov 27, 2013 113.00 113.57 112.54 113.19 174,312 +0.50(+0.45%)
Nov 26, 2013 111.85 113.31 111.75 112.69 319,139 +0.95(+0.85%)
Nov 25, 2013 112.42 112.42 111.50 111.75 191,921 -0.73(-0.65%)
Nov 22, 2013 111.94 112.50 111.58 112.48 222,508 +0.50(+0.45%)
Nov 21, 2013 111.47 112.08 111.18 111.98 337,695 +0.95(+0.85%)
Nov 20, 2013 111.29 111.75 110.33 111.03 299,763 +0.05(+0.04%)
Nov 19, 2013 112.20 113.48 110.88 110.98 518,322 -1.03(-0.92%)
Nov 18, 2013 109.93 112.20 109.41 112.02 648,893 +2.56(+2.34%)
Nov 15, 2013 106.80 109.48 106.80 109.46 287,953 +2.58(+2.41%)
Nov 14, 2013 107.37 107.50 106.72 106.88 378,720 -0.19(-0.18%)
Nov 13, 2013 106.67 107.26 106.60 107.08 516,312 +0.02(+0.02%)
Nov 12, 2013 107.26 107.87 106.77 107.06 377,474 -0.23(-0.22%)
Nov 11, 2013 107.48 108.35 107.08 107.29 355,956 -0.26(-0.24%)
Nov 08, 2013 104.39 107.85 104.36 107.55 528,051 +3.12(+2.98%)
Nov 07, 2013 104.89 105.60 104.23 104.43 497,191 -0.02(-0.02%)
Nov 06, 2013 103.87 105.14 103.62 104.45 764,174 +1.43(+1.39%)
Nov 05, 2013 110.01 110.01 102.82 103.02 850,241 -2.39(-2.27%)
Nov 04, 2013 105.16 106.29 104.89 105.42 394,528 +0.72(+0.69%)
Nov 01, 2013 104.92 105.97 103.51 104.69 438,297 -0.29(-0.28%)
Oct 31, 2013 103.87 105.78 103.81 104.98 343,668 +0.77(+0.74%)
Oct 30, 2013 106.15 106.29 103.82 104.21 319,850 -1.58(-1.50%)
Oct 29, 2013 105.40 106.04 104.95 105.79 289,397 +0.52(+0.49%)
Oct 28, 2013 104.83 105.89 104.57 105.27 295,312 +0.62(+0.59%)
Oct 25, 2013 103.75 105.32 103.12 104.65 227,298 +1.57(+1.53%)
Oct 24, 2013 103.19 104.26 102.62 103.08 270,729 +0.38(+0.37%)
Oct 23, 2013 102.97 103.48 101.97 102.70 208,553 -0.65(-0.63%)
Oct 22, 2013 103.25 103.96 101.74 103.35 276,461 +0.36(+0.35%)
Oct 21, 2013 102.98 103.31 102.43 102.99 177,478 +0.15(+0.15%)
Oct 18, 2013 103.46 104.15 102.70 102.84 285,604 -0.48(-0.47%)
Oct 17, 2013 102.20 103.44 101.27 103.32 241,050 +0.87(+0.85%)
Oct 16, 2013 100.49 102.61 100.49 102.45 378,075 +2.44(+2.44%)
Oct 15, 2013 100.89 102.26 99.96 100.01 278,178 -1.26(-1.24%)
Oct 14, 2013 100.33 101.43 100.29 101.27 178,249 +0.42(+0.41%)
Oct 11, 2013 99.05 100.96 99.05 100.85 143,084 +1.33(+1.34%)
Oct 10, 2013 97.85 99.63 97.85 99.52 247,203 +2.68(+2.77%)
Oct 09, 2013 98.25 98.56 95.92 96.84 379,701 -1.13(-1.15%)
Oct 08, 2013 99.09 99.53 96.91 97.97 314,289 -1.13(-1.14%)
Oct 07, 2013 99.17 100.35 99.08 99.09 231,624 -0.85(-0.85%)
Oct 04, 2013 99.11 100.64 98.78 99.94 218,751 +0.71(+0.72%)
Oct 03, 2013 100.07 100.26 98.82 99.23 315,495 -1.19(-1.18%)
Oct 02, 2013 100.84 101.17 99.63 100.42 469,096 -0.77(-0.76%)
Oct 01, 2013 100.51 101.83 100.16 101.19 487,269 +0.97(+0.97%)
Sep 30, 2013 99.79 100.76 99.66 100.21 333,456 -0.31(-0.31%)
Sep 27, 2013 99.98 100.72 99.50 100.52 105,103 -0.19(-0.19%)
Sep 26, 2013 100.35 101.33 100.13 100.72 104,904 +0.36(+0.36%)
Sep 25, 2013 100.36 100.97 99.93 100.36 185,479 +0.02(+0.02%)
Sep 24, 2013 101.06 101.10 100.20 100.34 282,714 -0.53(-0.53%)
Sep 23, 2013 99.81 101.32 98.67 100.87 351,938 +0.64(+0.64%)
Sep 20, 2013 103.98 104.06 99.79 100.23 847,242 -3.85(-3.70%)
Sep 19, 2013 104.33 105.09 103.74 104.08 262,255 -0.05(-0.05%)
Sep 18, 2013 103.24 104.33 102.11 104.13 253,822 +0.88(+0.85%)
Sep 17, 2013 101.98 103.26 101.90 103.25 213,881 +1.51(+1.48%)
Sep 16, 2013 102.41 102.67 101.59 101.75 199,577 +0.56(+0.55%)
Sep 13, 2013 100.50 101.75 100.00 101.19 222,687 +1.01(+1.01%)
Sep 12, 2013 100.07 101.13 99.63 100.17 937,478 +0.15(+0.15%)
Sep 11, 2013 100.14 101.28 99.70 100.02 378,604 -0.12(-0.12%)
Sep 10, 2013 99.02 100.34 98.44 100.14 325,929 +1.54(+1.57%)
Sep 09, 2013 97.60 99.18 97.22 98.59 201,685 +1.38(+1.42%)
Sep 06, 2013 97.45 98.22 96.08 97.21 308,555 -0.08(-0.08%)
Sep 05, 2013 96.66 97.86 96.45 97.29 157,952 +0.49(+0.51%)
Sep 04, 2013 96.30 97.02 96.01 96.80 176,166 +0.60(+0.62%)
Sep 03, 2013 97.13 97.52 95.24 96.20 339,015 +0.20(+0.21%)
Aug 30, 2013 97.18 97.38 95.68 96.00 282,612 -0.99(-1.02%)
Aug 29, 2013 96.55 97.78 95.81 96.99 210,161 +0.13(+0.13%)
Aug 28, 2013 97.09 97.77 96.65 96.87 251,568 -0.41(-0.43%)
Aug 27, 2013 99.28 99.84 97.27 97.28 250,252 -2.58(-2.58%)
Aug 26, 2013 100.56 101.21 99.81 99.86 143,605 -0.62(-0.62%)
Aug 23, 2013 100.37 100.83 99.65 100.47 168,007 +0.17(+0.17%)
Aug 22, 2013 98.47 100.70 98.47 100.30 188,318 +2.14(+2.18%)
Aug 21, 2013 98.40 98.84 97.79 98.16 238,019 -0.72(-0.73%)
Aug 20, 2013 97.79 99.27 97.54 98.88 516,253 +1.08(+1.11%)
Aug 19, 2013 98.34 99.39 97.76 97.80 251,382 -0.90(-0.91%)
Aug 16, 2013 99.60 99.64 98.45 98.70 308,242 -0.51(-0.52%)
Aug 15, 2013 100.84 101.28 98.29 99.21 393,856 -2.58(-2.53%)
Aug 14, 2013 103.79 104.33 101.77 101.79 305,243 -2.05(-1.98%)
Aug 13, 2013 103.02 104.35 102.83 103.84 304,904 +1.07(+1.04%)
Aug 12, 2013 102.68 103.68 102.60 102.77 234,887 -0.59(-0.57%)
Aug 09, 2013 103.22 103.93 102.81 103.36 319,275 +0.02(+0.02%)
Aug 08, 2013 101.90 103.51 101.49 103.34 317,083 +2.08(+2.06%)
Aug 07, 2013 101.67 101.93 99.90 101.26 377,602 -0.85(-0.83%)
Aug 06, 2013 103.05 103.23 101.49 102.11 248,044 -1.11(-1.08%)
Aug 05, 2013 103.23 104.06 102.80 103.22 383,651 -0.08(-0.07%)
Aug 02, 2013 102.08 103.40 102.04 103.29 239,766 +1.01(+0.99%)
Aug 01, 2013 101.07 103.84 100.55 102.28 500,099 +2.28(+2.28%)
Jul 31, 2013 99.18 100.77 98.71 100.00 620,981 +0.91(+0.92%)
Jul 30, 2013 99.46 99.75 98.72 99.09 397,622 -0.06(-0.06%)
Jul 29, 2013 99.25 100.73 99.04 99.15 655,613 -0.36(-0.36%)
Jul 26, 2013 102.73 108.17 99.36 99.51 780,952 -3.50(-3.40%)
Jul 25, 2013 102.67 103.33 102.39 103.01 506,100 +0.26(+0.25%)
Jul 24, 2013 103.69 104.15 102.54 102.75 292,773 -0.48(-0.47%)
Jul 23, 2013 103.01 103.82 102.80 103.23 369,225 +0.41(+0.39%)
Jul 22, 2013 103.45 104.00 102.77 102.83 252,933 -0.43(-0.41%)
Jul 19, 2013 102.98 103.54 102.23 103.25 283,161 +0.23(+0.23%)
Jul 18, 2013 102.46 104.03 102.46 103.02 355,643 +0.66(+0.64%)
Jul 17, 2013 102.73 103.54 102.16 102.37 306,185 -0.14(-0.13%)
Jul 16, 2013 102.94 103.42 102.25 102.50 395,511 -0.43(-0.42%)
Jul 15, 2013 103.75 104.25 102.84 102.94 639,886 -0.89(-0.86%)
Jul 12, 2013 104.02 104.46 103.07 103.82 413,312 -0.19(-0.19%)
Jul 11, 2013 102.39 104.33 102.37 104.02 707,381 +2.69(+2.66%)
Jul 10, 2013 99.10 101.71 99.10 101.32 596,182 +2.01(+2.02%)
Jul 09, 2013 98.03 99.47 98.00 99.32 512,595 +1.82(+1.87%)
Jul 08, 2013 96.32 97.62 95.92 97.49 963,130 +1.75(+1.82%)
Jul 05, 2013 95.28 95.81 94.25 95.75 264,531 +1.18(+1.24%)
Jul 03, 2013 94.28 95.16 94.28 94.57 172,360 -0.24(-0.25%)
Jul 02, 2013 94.58 95.12 94.27 94.81 638,632 +0.02(+0.02%)
Jul 01, 2013 94.54 95.97 94.32 94.79 403,583 +0.75(+0.80%)
Jun 28, 2013 94.23 95.06 93.59 94.04 412,523 -0.29(-0.31%)
Jun 27, 2013 93.39 94.67 92.96 94.33 264,130 +1.50(+1.61%)
Jun 26, 2013 92.63 93.48 92.31 92.83 344,935 +1.09(+1.19%)
Jun 25, 2013 91.85 92.16 91.04 91.74 366,313 +0.73(+0.81%)
Jun 24, 2013 91.68 91.68 90.53 91.01 366,544 -1.33(-1.44%)
Jun 21, 2013 93.40 93.50 91.24 92.34 533,010 -0.59(-0.63%)
Jun 20, 2013 93.71 93.95 92.51 92.93 494,725 -1.50(-1.58%)
Jun 19, 2013 95.62 95.90 94.40 94.42 219,510 -1.43(-1.49%)
Jun 18, 2013 95.54 96.28 95.17 95.85 359,724 +0.30(+0.31%)
Jun 17, 2013 95.89 96.43 94.93 95.55 319,930 +0.25(+0.26%)
Jun 14, 2013 96.20 96.33 94.95 95.30 303,629 -0.83(-0.86%)
Jun 13, 2013 94.55 96.37 94.29 96.13 614,020 +1.55(+1.64%)
Jun 12, 2013 95.50 95.91 94.26 94.58 220,820 -0.36(-0.38%)
Jun 11, 2013 94.91 95.74 94.08 94.94 253,745 -0.96(-1.01%)
Jun 10, 2013 96.06 96.23 95.05 95.90 215,014 +0.14(+0.14%)
Jun 07, 2013 96.02 96.27 95.40 95.77 651,082 +1.72(+1.83%)
Jun 06, 2013 92.47 94.12 92.38 94.05 332,074 +1.37(+1.48%)
Jun 05, 2013 94.79 94.83 92.55 92.68 371,443 -2.10(-2.22%)
Jun 04, 2013 94.03 95.04 93.93 94.78 578,581 +0.86(+0.91%)
Jun 03, 2013 94.94 94.97 92.58 93.92 892,892 -0.78(-0.83%)
May 31, 2013 95.22 96.34 94.68 94.70 611,255 -0.82(-0.86%)
May 30, 2013 94.13 96.14 94.13 95.52 516,144 +1.49(+1.58%)
May 29, 2013 94.96 95.08 93.72 94.04 647,751 -1.34(-1.41%)
May 28, 2013 94.92 96.08 94.92 95.38 492,677 +1.21(+1.28%)
May 24, 2013 94.05 94.81 92.87 94.17 443,373 -0.63(-0.66%)
May 23, 2013 95.07 95.40 94.20 94.80 670,285 -0.72(-0.76%)
May 22, 2013 95.11 97.92 94.79 95.52 704,295 +0.35(+0.36%)
May 21, 2013 95.23 96.02 94.81 95.18 334,824 -0.19(-0.20%)
May 20, 2013 95.49 95.99 94.78 95.37 501,774 -0.14(-0.15%)
May 17, 2013 94.67 97.39 94.66 95.51 886,539 +1.16(+1.23%)
May 16, 2013 92.89 94.64 92.51 94.36 539,510 +1.36(+1.46%)
May 15, 2013 92.33 93.84 91.91 93.00 645,762 +2.62(+2.89%)
May 13, 2013 89.21 90.39 88.91 90.38 566,454 +1.16(+1.30%)
May 10, 2013 89.44 89.72 88.88 89.22 471,775 +0.01(+0.01%)
May 09, 2013 88.85 89.51 88.80 89.21 639,327 +0.43(+0.49%)
May 08, 2013 88.21 88.97 88.15 88.78 444,800 +0.71(+0.81%)
May 07, 2013 86.85 88.30 86.68 88.06 801,339 +1.28(+1.48%)
May 06, 2013 86.85 86.93 86.49 86.78 445,927 -0.07(-0.08%)
May 03, 2013 84.92 88.69 83.46 86.85 1,254,482 +0.97(+1.12%)
May 02, 2013 84.97 86.43 84.37 85.88 773,994 +0.87(+1.02%)
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.