Indicators

Dun & Bradstreet (NY: DNB )

10.65 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	100.25	101.23	100.13	100.68	331,909	-0.31(-0.31%)
Sep 27, 2013	100.45	101.19	99.96	100.99	104,616	-0.19(-0.19%)
Sep 26, 2013	100.82	101.81	100.59	101.19	104,418	+0.36(+0.36%)
Sep 25, 2013	100.83	101.44	100.40	100.83	184,618	+0.02(+0.02%)
Sep 24, 2013	101.53	101.57	100.67	100.81	281,402	-0.53(-0.53%)
Sep 23, 2013	100.27	101.80	99.13	101.34	350,305	+0.64(+0.64%)
Sep 20, 2013	104.46	104.54	100.25	100.70	843,312	-3.87(-3.70%)
Sep 19, 2013	104.81	105.58	104.22	104.57	261,038	-0.05(-0.05%)
Sep 18, 2013	103.72	104.81	102.58	104.62	252,645	+0.88(+0.85%)
Sep 17, 2013	102.45	103.75	102.38	103.73	212,889	+1.51(+1.48%)
Sep 16, 2013	102.88	103.14	102.07	102.22	198,651	+0.56(+0.55%)
Sep 13, 2013	100.97	102.22	100.47	101.66	221,654	+1.02(+1.01%)
Sep 12, 2013	100.54	101.60	100.09	100.64	933,128	+0.16(+0.15%)
Sep 11, 2013	100.60	101.76	100.17	100.49	376,848	-0.12(-0.12%)
Sep 10, 2013	99.48	100.81	98.89	100.60	324,417	+1.55(+1.57%)
Sep 09, 2013	98.05	99.64	97.68	99.05	200,749	+1.39(+1.42%)
Sep 06, 2013	97.91	98.67	96.53	97.67	307,123	-0.08(-0.08%)
Sep 05, 2013	97.11	98.32	96.90	97.74	157,219	+0.49(+0.51%)
Sep 04, 2013	96.75	97.47	96.45	97.25	175,349	+0.60(+0.62%)

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.