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, 2016	125.40	125.46	123.90	124.65	197,253	-0.73(-0.58%)
Jul 28, 2016	126.52	126.52	124.78	125.39	185,108	-1.14(-0.90%)
Jul 27, 2016	126.88	127.73	125.44	126.52	306,455	-0.34(-0.27%)
Jul 26, 2016	126.86	127.09	126.19	126.86	157,578	+0.33(+0.26%)
Jul 25, 2016	126.42	127.38	125.93	126.53	208,552	+0.12(+0.09%)
Jul 22, 2016	124.89	126.46	124.50	126.42	186,092	+1.57(+1.26%)
Jul 21, 2016	124.81	126.27	124.08	124.85	369,903	-0.27(-0.22%)
Jul 20, 2016	123.63	125.57	123.41	125.12	242,417	+1.66(+1.34%)
Jul 19, 2016	122.97	123.67	122.71	123.46	174,597	-0.06(-0.05%)
Jul 18, 2016	123.19	123.96	122.95	123.52	245,137	+0.52(+0.42%)
Jul 15, 2016	122.51	123.54	121.65	123.00	230,735	+0.97(+0.79%)
Jul 14, 2016	123.47	123.68	121.14	122.03	262,451	+0.25(+0.21%)
Jul 13, 2016	121.64	122.43	121.28	121.78	122,300	+0.77(+0.64%)
Jul 12, 2016	120.27	121.91	119.65	121.01	254,981	+1.61(+1.35%)
Jul 11, 2016	119.73	120.09	118.79	119.40	206,402	-0.02(-0.02%)
Jul 08, 2016	119.99	120.93	119.25	119.42	256,535	+0.69(+0.58%)
Jul 07, 2016	118.85	120.10	118.35	118.72	175,546	-0.12(-0.11%)
Jul 06, 2016	117.61	119.01	117.32	118.85	325,283	+1.05(+0.89%)
Jul 05, 2016	118.23	118.68	116.88	117.80	210,825	-0.90(-0.76%)

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.