Indicators

Dun & Bradstreet (NY: DNB )

9.590 +0.120 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		114.86	114.86	114.86	0	+0.40(+0.35%)
Dec 28, 2017	114.73	115.03	114.30	114.47	183,366	-0.19(-0.17%)
Dec 27, 2017	116.28	116.36	113.88	114.66	386,372	-1.36(-1.17%)
Dec 26, 2017	116.02	116.63	115.44	116.02	110,801	-0.17(-0.15%)
Dec 22, 2017	116.00	116.68	115.37	116.19	270,217	+0.21(+0.18%)
Dec 21, 2017	116.95	117.38	115.92	115.98	178,175	-0.64(-0.55%)
Dec 20, 2017	115.48	117.36	115.44	116.62	312,908	+1.48(+1.29%)
Dec 19, 2017	116.21	117.26	114.31	115.13	453,734	-1.12(-0.97%)
Dec 18, 2017	117.57	118.16	116.11	116.26	268,601	-0.47(-0.40%)
Dec 15, 2017	116.86	117.62	116.38	116.72	1,007,919	+0.43(+0.37%)
Dec 14, 2017	117.12	117.55	116.11	116.30	218,710	-0.30(-0.26%)
Dec 13, 2017	117.69	118.30	116.47	116.60	207,533	-0.70(-0.60%)
Dec 12, 2017	117.65	117.95	117.27	117.30	231,372	+0.22(+0.19%)
Dec 11, 2017	117.73	119.47	116.80	117.07	160,751	-0.62(-0.53%)
Dec 08, 2017	118.19	118.19	117.31	117.69	195,783	-0.09(-0.07%)
Dec 07, 2017	117.00	118.71	117.00	117.78	243,706	+0.95(+0.81%)
Dec 06, 2017	118.39	118.90	116.39	116.83	209,970	-1.56(-1.32%)
Dec 05, 2017	118.64	119.94	118.30	118.39	242,400	-0.52(-0.44%)
Dec 04, 2017	119.94	120.56	118.84	118.92	215,964	-0.16(-0.14%)

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.