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	78.71	79.34	78.53	79.30	602,159	+0.54(+0.69%)
Apr 28, 2011	80.44	80.89	78.56	78.76	371,306	-1.65(-2.05%)
Apr 27, 2011	80.09	80.53	79.91	80.41	257,720	+0.31(+0.39%)
Apr 26, 2011	79.58	80.18	79.54	80.10	306,091	+0.80(+1.01%)
Apr 25, 2011	79.90	80.07	79.22	79.30	213,036	-0.82(-1.02%)
Apr 21, 2011	79.94	80.13	79.73	80.12	183,228	+0.47(+0.59%)
Apr 20, 2011	79.20	79.77	79.20	79.65	398,722	+1.25(+1.60%)
Apr 19, 2011	78.09	78.60	77.90	78.40	324,800	+0.32(+0.41%)
Apr 18, 2011	77.92	78.19	76.69	78.08	243,103	-0.53(-0.68%)
Apr 15, 2011	78.57	78.68	78.19	78.61	272,052	+0.24(+0.31%)
Apr 14, 2011	77.96	78.67	77.75	78.37	342,820	+0.04(+0.05%)
Apr 13, 2011	78.57	78.74	78.05	78.33	273,074	+0.04(+0.05%)
Apr 12, 2011	77.50	78.44	77.45	78.29	592,126	+0.08(+0.10%)
Apr 11, 2011	77.97	78.52	77.83	78.21	292,424	+0.31(+0.40%)
Apr 08, 2011	78.42	78.76	77.50	77.90	146,185	-0.32(-0.41%)
Apr 07, 2011	78.85	78.88	78.06	78.22	131,993	-0.84(-1.06%)
Apr 06, 2011	79.05	79.07	78.65	79.06	451,437	+0.47(+0.60%)
Apr 05, 2011	78.51	78.75	78.24	78.59	228,938	-0.23(-0.29%)
Apr 04, 2011	78.08	78.82	77.97	78.82	236,490	+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.