Indicators

Dun & Bradstreet (NY: DNB )

9.280 -0.060 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	79.65	80.16	79.20	79.71	469,390	-0.41(-0.51%)
Feb 28, 2012	79.68	80.18	79.35	80.12	291,620	+0.37(+0.46%)
Feb 27, 2012	79.05	80.07	78.74	79.75	287,459	+0.32(+0.40%)
Feb 24, 2012	80.17	80.17	78.75	79.43	281,028	-0.76(-0.95%)
Feb 23, 2012	78.49	80.23	78.25	80.19	519,346	+1.60(+2.04%)
Feb 22, 2012	77.09	79.23	77.00	78.59	744,002	+1.31(+1.70%)
Feb 21, 2012	75.96	77.59	75.82	77.28	523,601	+1.37(+1.80%)
Feb 17, 2012	76.11	76.19	75.70	75.91	329,130	+0.18(+0.24%)
Feb 16, 2012	74.67	75.80	74.65	75.73	465,338	+0.98(+1.32%)
Feb 15, 2012	75.75	75.88	74.60	74.74	315,634	-0.78(-1.03%)
Feb 14, 2012	75.83	75.99	75.08	75.53	318,726	-0.38(-0.50%)
Feb 13, 2012	76.49	76.79	75.80	75.90	405,977	-0.07(-0.09%)
Feb 10, 2012	76.33	76.48	75.94	75.97	331,953	-0.72(-0.94%)
Feb 09, 2012	78.13	78.36	76.60	76.69	477,174	-1.33(-1.71%)
Feb 08, 2012	77.29	78.22	77.08	78.02	493,792	+0.66(+0.85%)
Feb 07, 2012	80.80	80.85	76.36	77.37	1,169,921	-3.90(-4.79%)
Feb 06, 2012	81.60	81.82	81.22	81.26	498,647	-0.68(-0.84%)
Feb 03, 2012	82.01	82.39	81.76	81.95	477,334	+0.25(+0.31%)
Feb 02, 2012	80.92	81.98	80.67	81.70	462,931	+0.89(+1.10%)

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.