Indicators

Dun & Bradstreet (NY: DNB )

10.43 -0.21 (-1.97%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	79.05	79.13	77.84	78.19	463,393	-0.63(-0.80%)
Feb 27, 2013	78.18	79.43	78.13	78.82	531,608	+0.59(+0.76%)
Feb 26, 2013	78.19	78.52	77.63	78.22	289,738	+0.27(+0.35%)
Feb 25, 2013	79.03	79.79	77.95	77.95	345,542	-0.99(-1.25%)
Feb 22, 2013	79.20	79.62	78.64	78.94	814,530	+0.09(+0.11%)
Feb 21, 2013	79.57	79.89	78.71	78.85	308,775	-0.78(-0.97%)
Feb 20, 2013	80.58	80.76	79.58	79.63	607,409	-0.95(-1.18%)
Feb 19, 2013	79.47	80.70	79.47	80.58	513,899	+1.28(+1.61%)
Feb 15, 2013	78.66	79.30	78.66	79.30	1,176,348	+0.48(+0.62%)
Feb 14, 2013	77.62	80.02	77.31	78.82	1,319,415	+0.97(+1.25%)
Feb 13, 2013	76.24	78.02	75.77	77.85	1,189,277	+1.52(+2.00%)
Feb 12, 2013	77.58	78.09	75.28	76.32	3,664,845	-6.40(-7.74%)
Feb 11, 2013	81.50	82.89	81.09	82.72	697,324	+0.77(+0.93%)
Feb 08, 2013	81.90	82.22	81.02	81.96	384,227	-0.01(-0.01%)
Feb 07, 2013	82.20	82.45	81.16	81.97	315,346	-0.38(-0.46%)
Feb 06, 2013	81.38	82.42	81.19	82.35	458,325	+2.14(+2.67%)
Feb 04, 2013	80.13	80.71	79.78	80.20	568,878	-0.03(-0.04%)

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.