Indicators

Dun & Bradstreet (NY: DNB )

10.69 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	125.02	125.02	123.73	124.03	290,262	-0.89(-0.71%)
May 28, 2015	125.44	125.67	124.11	124.92	102,720	-0.58(-0.46%)
May 27, 2015	123.95	125.64	123.42	125.50	178,261	+1.66(+1.34%)
May 26, 2015	124.21	124.59	123.42	123.84	173,318	-1.19(-0.95%)
May 22, 2015	125.60	125.03	125.03	125.03	137,701	-0.75(-0.59%)
May 21, 2015	124.98	126.00	124.16	125.78	188,784	+0.79(+0.63%)
May 20, 2015	125.78	125.93	124.95	125.00	114,595	-0.78(-0.62%)
May 19, 2015	125.64	126.03	125.21	125.77	185,391	+0.01(+0.01%)
May 18, 2015	124.27	125.89	124.17	125.76	167,481	+1.21(+0.97%)
May 15, 2015	125.30	125.92	123.50	124.55	162,825	-0.74(-0.59%)
May 14, 2015	122.71	125.41	122.60	125.29	332,928	+3.17(+2.60%)
May 13, 2015	121.73	122.77	121.19	122.12	327,365	+1.00(+0.82%)
May 12, 2015	121.47	121.88	120.62	121.12	178,696	-1.20(-0.98%)
May 11, 2015	121.27	122.96	121.27	122.32	319,702	+0.32(+0.26%)
May 08, 2015	122.48	123.62	121.84	122.00	268,511	+0.72(+0.59%)
May 07, 2015	121.13	121.90	120.75	121.28	482,931	+0.15(+0.12%)
May 06, 2015	123.38	123.38	120.45	121.14	270,936	-1.40(-1.14%)
May 05, 2015	124.11	125.90	121.30	122.53	422,416	-3.09(-2.46%)
May 04, 2015	124.89	125.90	124.89	125.63	188,708	+0.96(+0.77%)

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.