Indicators

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	78.67	79.30	78.49	79.26	602,504	+0.54(+0.69%)
Apr 28, 2011	80.40	80.85	78.51	78.72	371,518	-1.65(-2.05%)
Apr 27, 2011	80.05	80.48	79.86	80.37	257,867	+0.31(+0.39%)
Apr 26, 2011	79.54	80.14	79.50	80.06	306,267	+0.80(+1.01%)
Apr 25, 2011	79.86	80.03	79.17	79.26	213,158	-0.82(-1.02%)
Apr 21, 2011	79.89	80.09	79.68	80.08	183,333	+0.47(+0.59%)
Apr 20, 2011	79.15	79.72	79.15	79.60	398,950	+1.25(+1.60%)
Apr 19, 2011	78.04	78.55	77.86	78.35	324,986	+0.32(+0.41%)
Apr 18, 2011	77.88	78.15	76.64	78.03	243,242	-0.53(-0.68%)
Apr 15, 2011	78.52	78.63	78.15	78.56	272,207	+0.24(+0.31%)
Apr 14, 2011	77.92	78.62	77.70	78.32	343,016	+0.04(+0.05%)
Apr 13, 2011	78.52	78.70	78.00	78.28	273,231	+0.04(+0.05%)
Apr 12, 2011	77.45	78.40	77.41	78.24	592,465	+0.08(+0.10%)
Apr 11, 2011	77.93	78.48	77.79	78.17	292,591	+0.31(+0.40%)
Apr 08, 2011	78.38	78.72	77.45	77.86	146,268	-0.32(-0.41%)
Apr 07, 2011	78.80	78.83	78.01	78.18	132,068	-0.84(-1.06%)
Apr 06, 2011	79.01	79.03	78.60	79.02	451,696	+0.47(+0.60%)
Apr 05, 2011	78.47	78.71	78.20	78.54	229,069	-0.23(-0.29%)
Apr 04, 2011	78.03	78.78	77.93	78.78	236,625	+0.74(+0.95%)

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.