Indicators

Dun & Bradstreet (NY: DNB )

9.500 -0.040 (-0.42%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	78.38	78.38	77.70	77.97	472,764	+0.00(+0.00%)
Feb 25, 2011	78.19	78.50	77.88	77.97	406,506	-0.05(-0.06%)
Feb 24, 2011	77.99	78.93	77.51	78.02	306,987	-0.31(-0.39%)
Feb 23, 2011	80.29	80.39	77.92	78.33	366,523	-1.91(-2.38%)
Feb 22, 2011	81.44	81.44	79.83	80.24	297,597	-1.81(-2.21%)
Feb 18, 2011	81.62	82.21	81.34	82.05	236,102	+0.29(+0.35%)
Feb 17, 2011	81.96	81.96	81.40	81.76	186,434	-0.27(-0.33%)
Feb 16, 2011	82.27	82.58	81.32	82.03	226,244	-0.08(-0.09%)
Feb 15, 2011	82.44	82.44	81.62	82.11	260,026	-0.58(-0.70%)
Feb 14, 2011	82.66	82.88	82.40	82.69	221,148	+0.12(+0.14%)
Feb 11, 2011	81.86	82.62	81.76	82.57	156,080	+0.39(+0.47%)
Feb 10, 2011	81.90	82.19	81.33	82.19	167,349	+0.05(+0.06%)
Feb 09, 2011	81.26	82.30	81.17	82.14	348,127	+0.61(+0.75%)
Feb 08, 2011	82.63	82.82	81.24	81.53	366,508	-1.05(-1.27%)
Feb 07, 2011	82.40	82.84	82.27	82.58	196,837	+0.21(+0.26%)
Feb 04, 2011	82.63	82.75	81.93	82.37	255,023	-0.16(-0.20%)
Feb 03, 2011	82.19	83.16	81.59	82.54	445,140	+0.06(+0.07%)
Feb 02, 2011	82.63	83.47	82.40	82.48	293,938	-0.48(-0.58%)

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.