Indicators

Dun & Bradstreet (NY: DNB )

9.010 -0.150 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	102.97	103.20	101.61	101.84	558,345	-1.10(-1.07%)
Feb 27, 2017	102.09	103.05	102.06	102.94	419,923	+1.04(+1.02%)
Feb 24, 2017	103.83	103.83	101.38	101.90	606,321	-2.53(-2.42%)
Feb 23, 2017	104.94	105.42	104.10	104.43	411,242	-0.15(-0.15%)
Feb 22, 2017	104.67	105.23	104.33	104.58	496,160	-0.15(-0.14%)
Feb 21, 2017	103.64	105.14	102.32	104.73	433,383	+0.32(+0.30%)
Feb 17, 2017		104.41	104.41	104.41	0	+1.25(+1.21%)
Feb 16, 2017	102.44	103.40	101.91	103.17	522,515	+0.51(+0.50%)
Feb 15, 2017	102.37	103.62	101.83	102.66	448,199	+0.70(+0.69%)
Feb 14, 2017	98.81	103.16	98.53	101.95	982,605	+3.22(+3.26%)
Feb 13, 2017	97.84	99.48	97.47	98.73	1,048,238	+1.51(+1.55%)
Feb 10, 2017	98.41	99.33	97.02	97.22	1,383,016	-1.09(-1.11%)
Feb 09, 2017	106.54	109.05	96.94	98.31	2,058,646	-19.87(-16.81%)
Feb 08, 2017	117.99	119.24	117.57	118.18	329,356	+0.06(+0.05%)
Feb 07, 2017	120.91	121.17	117.99	118.12	447,688	-2.90(-2.39%)
Feb 06, 2017	119.28	121.05	119.20	121.02	256,586	+1.39(+1.16%)
Feb 03, 2017	119.35	120.12	118.73	119.63	434,364	+0.74(+0.62%)
Feb 02, 2017	118.57	119.20	117.73	118.89	298,501	+0.52(+0.44%)

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.