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 (%)
Sep 30, 2013	99.73	100.70	99.61	100.16	333,646	-0.31(-0.31%)
Sep 27, 2013	99.93	100.66	99.44	100.47	105,164	-0.19(-0.19%)
Sep 26, 2013	100.29	101.28	100.07	100.66	104,964	+0.36(+0.36%)
Sep 25, 2013	100.30	100.91	99.88	100.30	185,585	+0.02(+0.02%)
Sep 24, 2013	101.00	101.04	100.15	100.28	282,876	-0.53(-0.53%)
Sep 23, 2013	99.75	101.27	98.61	100.81	352,139	+0.64(+0.64%)
Sep 20, 2013	103.92	104.00	99.73	100.18	847,727	-3.85(-3.70%)
Sep 19, 2013	104.27	105.03	103.68	104.02	262,405	-0.05(-0.05%)
Sep 18, 2013	103.19	104.27	102.05	104.07	253,968	+0.88(+0.85%)
Sep 17, 2013	101.92	103.20	101.84	103.19	214,003	+1.50(+1.48%)
Sep 16, 2013	102.35	102.61	101.54	101.69	199,691	+0.56(+0.55%)
Sep 13, 2013	100.45	101.69	99.94	101.13	222,815	+1.01(+1.01%)
Sep 12, 2013	100.01	101.07	99.57	100.12	938,014	+0.15(+0.15%)
Sep 11, 2013	100.08	101.23	99.65	99.96	378,821	-0.12(-0.12%)
Sep 10, 2013	98.96	100.28	98.38	100.08	326,115	+1.54(+1.57%)
Sep 09, 2013	97.54	99.12	97.17	98.54	201,800	+1.38(+1.42%)
Sep 06, 2013	97.40	98.16	96.02	97.16	308,731	-0.08(-0.08%)
Sep 05, 2013	96.61	97.81	96.40	97.23	158,042	+0.49(+0.51%)
Sep 04, 2013	96.24	96.96	95.95	96.74	176,267	+0.60(+0.62%)

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.