Indicators

Dun & Bradstreet (NY: DNB )

9.280 -0.060 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	79.00	79.20	77.69	78.16	438,764	-0.52(-0.66%)
Oct 26, 2012	78.12	78.68	78.68	78.68	1,014,478	+2.61(+3.44%)
Oct 25, 2012	76.31	76.50	75.14	76.07	402,620	+0.91(+1.21%)
Oct 24, 2012	76.25	76.38	74.94	75.16	355,093	-0.99(-1.30%)
Oct 23, 2012	75.15	76.34	74.89	76.15	263,307	-1.81(-2.33%)
Oct 19, 2012	78.92	79.02	77.69	77.97	443,107	-1.35(-1.70%)
Oct 18, 2012	79.93	80.12	79.29	79.32	259,809	-0.61(-0.76%)
Oct 17, 2012	79.93	80.14	79.58	79.92	304,078	+0.24(+0.30%)
Oct 16, 2012	79.71	80.11	79.19	79.68	309,147	+0.03(+0.04%)
Oct 15, 2012	79.71	79.88	79.08	79.65	185,503	+0.56(+0.71%)
Oct 12, 2012	79.38	80.04	79.06	79.09	280,518	-0.09(-0.11%)
Oct 11, 2012	78.74	79.50	78.51	79.18	310,650	+0.91(+1.16%)
Oct 10, 2012	78.51	79.07	77.60	78.27	429,063	-0.10(-0.12%)
Oct 09, 2012	79.39	79.68	78.14	78.37	585,031	-1.00(-1.26%)
Oct 08, 2012	79.59	79.85	79.08	79.37	195,216	-0.63(-0.78%)
Oct 05, 2012	79.70	80.34	79.37	80.00	295,274	+0.69(+0.88%)
Oct 04, 2012	79.18	79.74	78.40	79.31	369,692	+0.26(+0.33%)
Oct 03, 2012	78.24	79.22	78.05	79.05	397,596	+0.85(+1.09%)
Oct 02, 2012	77.86	78.61	77.83	78.20	360,585	+0.46(+0.60%)

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.