Indicators

Dun & Bradstreet (NY: DNB )

10.64 -0.01 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	71.88	72.95	71.87	71.88	412	-0.37(-0.52%)
Sep 29, 2010	71.82	72.66	71.52	72.26	242,175	-0.01(-0.01%)
Sep 28, 2010	71.58	72.42	71.34	72.27	2,836	+1.00(+1.40%)
Sep 27, 2010	71.52	71.66	70.88	71.27	392,778	-0.28(-0.39%)
Sep 24, 2010	69.48	71.64	69.43	71.55	513,866	+2.64(+3.83%)
Sep 23, 2010	69.55	69.96	68.76	68.91	292,216	-1.01(-1.44%)
Sep 22, 2010	69.55	70.06	69.09	69.92	460,183	+0.28(+0.40%)
Sep 21, 2010	69.14	70.26	69.06	69.64	415,938	+0.22(+0.32%)
Sep 20, 2010	67.83	69.44	67.83	69.42	523,411	+1.89(+2.80%)
Sep 17, 2010	67.52	67.86	66.80	67.52	367,870	+0.87(+1.31%)
Sep 15, 2010	66.62	66.74	66.38	66.65	154,887	-0.04(-0.06%)
Sep 14, 2010	66.86	67.05	66.55	66.69	177,657	-0.25(-0.38%)
Sep 13, 2010	66.82	66.98	66.38	66.94	279,492	+0.58(+0.88%)
Sep 10, 2010	66.25	66.53	65.95	66.36	231,183	+0.19(+0.29%)
Sep 09, 2010	66.48	66.56	65.90	66.17	499	+0.12(+0.18%)
Sep 08, 2010	65.88	66.34	65.81	66.05	238,089	+0.19(+0.29%)
Sep 07, 2010	66.53	66.58	65.84	65.86	231,181	-0.83(-1.25%)
Sep 03, 2010	66.08	66.71	65.88	66.69	220,499	+0.95(+1.45%)
Sep 02, 2010	65.17	65.81	64.86	65.74	327,241	+0.79(+1.21%)

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.