Indicators

Dun & Bradstreet (NY: DNB )

10.64 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2009	70.69	73.04	70.38	71.71	0	+0.58(+0.82%)
Feb 26, 2009	71.63	72.06	70.08	71.13	872,584	-0.43(-0.60%)
Feb 25, 2009	71.51	72.61	70.69	71.56	629,839	-0.16(-0.23%)
Feb 24, 2009	70.75	71.92	69.56	71.72	719,934	+1.13(+1.61%)
Feb 23, 2009	72.22	72.59	70.02	70.59	712,411	-0.98(-1.37%)
Feb 20, 2009	69.87	72.44	68.98	71.57	778,861	-0.77(-1.06%)
Feb 19, 2009	73.53	74.09	72.21	72.33	454,887	-0.78(-1.06%)
Feb 18, 2009	73.41	74.08	72.72	73.11	457,568	-0.02(-0.03%)
Feb 17, 2009	76.09	76.96	71.91	73.13	749,479	-2.21(-2.93%)
Feb 13, 2009	75.48	76.42	75.14	75.34	513,930	-0.82(-1.08%)
Feb 12, 2009	74.95	76.24	73.88	76.16	460,449	+0.23(+0.31%)
Feb 11, 2009	76.58	76.58	74.17	75.93	472,062	-0.16(-0.22%)
Feb 10, 2009	78.00	78.73	75.63	76.09	640,277	-2.64(-3.35%)
Feb 09, 2009	78.53	79.00	77.55	78.73	320,946	-0.18(-0.23%)
Feb 06, 2009	77.82	79.04	77.45	78.92	475,900	+0.98(+1.26%)
Feb 05, 2009	76.59	78.19	76.40	77.94	491,839	+0.80(+1.04%)
Feb 04, 2009	77.34	77.99	76.32	77.13	706,870	-0.03(-0.04%)
Feb 03, 2009	75.70	77.56	75.49	77.16	807,314	+1.40(+1.84%)

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.