Indicators

Dun & Bradstreet (NY: DNB )

9.485 -0.055 (-0.58%)

Streaming Delayed Price Updated: 3:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	72.19	72.59	72.19	72.36	472,337	-0.01(-0.01%)
Sep 28, 2006	72.32	72.53	72.21	72.37	234,096	+0.07(+0.09%)
Sep 27, 2006	71.92	72.51	71.80	72.31	193,888	+0.41(+0.56%)
Sep 26, 2006	71.81	72.12	71.72	71.90	730,993	+0.09(+0.12%)
Sep 25, 2006	72.16	72.50	71.81	71.81	490,576	-0.54(-0.75%)
Sep 22, 2006	72.37	72.42	71.89	72.35	352,439	-0.02(-0.03%)
Sep 21, 2006	72.55	72.64	72.28	72.37	451,922	-0.18(-0.25%)
Sep 20, 2006	72.39	72.83	72.34	72.56	291,506	+0.19(+0.27%)
Sep 19, 2006	71.99	72.75	71.95	72.36	347,776	+0.23(+0.32%)
Sep 18, 2006	71.96	72.44	71.44	72.13	620,836	+0.70(+0.99%)
Sep 15, 2006	69.31	71.85	69.28	71.43	817,730	+2.11(+3.05%)
Sep 14, 2006	69.35	69.43	68.78	69.32	171,919	-0.04(-0.06%)
Sep 13, 2006	68.36	69.35	68.16	69.35	179,484	+1.11(+1.63%)
Sep 12, 2006	67.72	68.31	67.53	68.24	221,660	+0.52(+0.77%)
Sep 11, 2006	67.01	67.99	67.01	67.72	237,101	+0.20(+0.30%)
Sep 08, 2006	67.82	68.07	67.49	67.52	492,234	-0.32(-0.47%)
Sep 07, 2006	68.13	68.41	67.84	67.84	226,324	-0.48(-0.71%)
Sep 06, 2006	69.09	69.14	67.99	68.32	248,189	-1.01(-1.46%)
Sep 05, 2006	68.17	69.42	68.17	69.33	381,144	+1.04(+1.53%)

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.