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 (%)
Jul 29, 2011	70.00	70.59	69.27	69.97	493,232	-0.35(-0.49%)
Jul 28, 2011	69.95	70.67	69.95	70.32	358,146	+0.14(+0.21%)
Jul 27, 2011	71.33	71.38	70.17	70.17	438,453	-1.33(-1.86%)
Jul 26, 2011	71.45	71.73	71.18	71.50	219,787	+0.03(+0.04%)
Jul 25, 2011	71.33	72.00	71.19	71.47	178,230	-0.34(-0.47%)
Jul 22, 2011	71.82	71.91	71.74	71.81	159,339	-0.33(-0.45%)
Jul 21, 2011	71.69	72.43	71.52	72.14	377,643	+0.75(+1.05%)
Jul 20, 2011	71.58	71.69	71.02	71.39	336,456	+0.02(+0.03%)
Jul 19, 2011	71.04	71.51	70.86	71.37	207,160	+0.65(+0.91%)
Jul 18, 2011	71.68	71.78	70.65	70.72	189,929	-1.17(-1.62%)
Jul 15, 2011	72.24	72.35	71.55	71.89	186,437	-0.05(-0.07%)
Jul 14, 2011	72.94	73.20	71.83	71.94	281,617	-0.96(-1.32%)
Jul 13, 2011	73.09	73.40	72.72	72.90	248,210	+0.14(+0.19%)
Jul 12, 2011	72.51	73.14	72.39	72.77	249,090	+0.01(+0.01%)
Jul 11, 2011	72.58	72.88	72.56	72.76	341,037	-0.58(-0.79%)
Jul 08, 2011	73.29	73.56	72.92	73.34	174,139	-0.72(-0.98%)
Jul 07, 2011	73.91	74.17	73.90	74.06	242,553	+0.68(+0.93%)
Jul 06, 2011	72.73	73.42	72.73	73.37	342,581	+0.46(+0.63%)
Jul 05, 2011	73.29	73.29	72.75	72.91	169,136	-0.55(-0.75%)

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.