Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.