Indicators

Dun & Bradstreet (NY: DNB )

9.160 -0.210 (-2.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	70.33	72.66	70.01	71.34	0	+0.58(+0.82%)
Feb 26, 2009	71.25	71.69	69.72	70.76	877,152	-0.42(-0.60%)
Feb 25, 2009	71.14	72.24	70.32	71.19	633,136	-0.16(-0.23%)
Feb 24, 2009	70.38	71.54	69.20	71.35	723,703	+1.13(+1.61%)
Feb 23, 2009	71.84	72.21	69.65	70.22	716,141	-0.97(-1.37%)
Feb 20, 2009	69.51	72.06	68.62	71.19	782,939	-0.76(-1.06%)
Feb 19, 2009	73.14	73.70	71.83	71.96	457,269	-0.77(-1.06%)
Feb 18, 2009	73.03	73.69	72.34	72.73	459,964	-0.02(-0.03%)
Feb 17, 2009	75.69	76.56	71.53	72.75	753,403	-2.20(-2.93%)
Feb 13, 2009	75.09	76.03	74.75	74.95	516,621	-0.82(-1.08%)
Feb 12, 2009	74.56	75.84	73.50	75.77	462,860	+0.23(+0.31%)
Feb 11, 2009	76.18	76.18	73.78	75.53	474,534	-0.16(-0.22%)
Feb 10, 2009	77.59	78.32	75.24	75.70	643,629	-2.62(-3.35%)
Feb 09, 2009	78.12	78.59	77.15	78.32	322,626	-0.18(-0.23%)
Feb 06, 2009	77.42	78.63	77.05	78.51	478,392	+0.97(+1.26%)
Feb 05, 2009	76.19	77.78	76.00	77.53	494,414	+0.80(+1.04%)
Feb 04, 2009	76.93	77.58	75.92	76.73	710,571	-0.03(-0.04%)
Feb 03, 2009	75.30	77.15	75.10	76.76	811,541	+1.39(+1.84%)

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.