Indicators

Dun & Bradstreet (NY: DNB )

9.485 -0.065 (-0.68%)

Streaming Delayed Price Updated: 2:26 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	124.36	124.36	123.08	123.38	291,781	-0.89(-0.71%)
May 28, 2015	124.79	125.02	123.47	124.27	103,258	-0.58(-0.46%)
May 27, 2015	123.30	124.98	122.77	124.85	179,194	+1.65(+1.34%)
May 26, 2015	123.56	123.94	122.78	123.20	174,226	-1.19(-0.95%)
May 22, 2015	124.94	124.38	124.38	124.38	138,422	-0.74(-0.59%)
May 21, 2015	124.33	125.35	123.52	125.13	189,773	+0.78(+0.63%)
May 20, 2015	125.13	125.27	124.30	124.34	115,195	-0.77(-0.62%)
May 19, 2015	124.99	125.38	124.56	125.12	186,361	+0.01(+0.01%)
May 18, 2015	123.62	125.23	123.53	125.11	168,358	+1.21(+0.97%)
May 15, 2015	124.64	125.26	122.86	123.90	163,678	-0.73(-0.59%)
May 14, 2015	122.07	124.76	121.96	124.63	334,671	+3.15(+2.60%)
May 13, 2015	121.09	122.13	120.56	121.48	329,079	+0.99(+0.82%)
May 12, 2015	120.83	121.25	120.00	120.49	179,632	-1.20(-0.98%)
May 11, 2015	120.64	122.32	120.64	121.68	321,376	+0.32(+0.26%)
May 08, 2015	121.85	122.97	121.21	121.36	269,917	+0.71(+0.59%)
May 07, 2015	120.50	121.27	120.12	120.65	485,459	+0.14(+0.12%)
May 06, 2015	122.73	122.73	119.82	120.51	272,354	-1.39(-1.14%)
May 05, 2015	123.47	125.24	120.67	121.89	424,628	-3.08(-2.46%)
May 04, 2015	124.24	125.24	124.24	124.97	189,696	+0.95(+0.77%)

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.