Indicators

Dun & Bradstreet (NY: DNB )

10.69 -0.00 (-0.05%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	70.80	71.43	70.72	70.80	342,823	-0.73(-1.02%)
May 27, 2010	71.26	71.53	70.73	71.53	393,961	+1.08(+1.53%)
May 26, 2010	70.66	71.30	70.25	70.45	463,117	-0.06(-0.08%)
May 25, 2010	69.75	70.58	69.53	70.51	444,780	-0.16(-0.22%)
May 24, 2010	70.73	71.38	70.62	70.67	376,562	-0.47(-0.65%)
May 21, 2010	69.47	71.13	69.39	71.13	624,905	+0.88(+1.26%)
May 20, 2010	70.76	71.35	70.25	70.25	513,093	-2.27(-3.13%)
May 19, 2010	72.59	72.80	72.19	72.52	427,789	-0.47(-0.64%)
May 18, 2010	73.93	74.26	72.83	72.99	7,216	-0.50(-0.69%)
May 17, 2010	72.90	73.67	72.65	73.49	368,549	+0.76(+1.04%)
May 14, 2010	72.73	73.76	72.48	72.73	457,948	-1.09(-1.47%)
May 13, 2010	73.61	74.82	73.37	73.82	340,331	-0.04(-0.05%)
May 12, 2010	73.53	74.00	73.32	73.86	643,191	+0.33(+0.45%)
May 11, 2010	73.69	74.10	73.45	73.53	555,505	-0.81(-1.10%)
May 10, 2010	74.21	74.35	73.66	74.34	507,673	+2.46(+3.43%)
May 07, 2010	73.17	73.48	71.66	71.88	656,560	-1.34(-1.83%)
May 06, 2010	75.01	75.43	71.06	73.22	633,951	-2.09(-2.78%)
May 05, 2010	74.93	75.32	74.57	75.31	415,760	+0.28(+0.37%)
May 04, 2010	74.39	75.23	74.39	75.03	420,757	-0.17(-0.23%)

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.