Indicators

Dun & Bradstreet (NY: DNB )

10.42 -0.04 (-0.38%)

Streaming Delayed Price Updated: 12:22 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	79.22	79.45	78.02	79.29	432,034	+0.25(+0.32%)
May 28, 2009	78.67	79.05	77.33	79.04	879,097	+1.09(+1.39%)
May 27, 2009	80.28	80.30	77.94	77.96	487,138	-2.74(-3.40%)
May 26, 2009	77.95	80.79	77.60	80.70	428,917	+2.42(+3.10%)
May 22, 2009	78.35	78.85	77.99	78.28	357,031	-0.06(-0.07%)
May 21, 2009	78.95	79.27	77.68	78.33	347,374	-1.35(-1.69%)
May 20, 2009	80.25	80.86	79.61	79.68	443,454	-0.16(-0.21%)
May 19, 2009	80.25	80.41	79.32	79.85	456,074	-0.19(-0.24%)
May 18, 2009	78.41	80.07	77.97	80.04	545,048	+2.02(+2.58%)
May 15, 2009	77.71	78.46	76.88	78.02	620,984	+0.21(+0.27%)
May 14, 2009	78.16	78.47	77.35	77.81	693,830	-0.16(-0.20%)
May 13, 2009	78.11	79.00	77.78	77.97	648,834	-1.07(-1.35%)
May 12, 2009	78.50	79.43	77.94	79.03	605,856	+0.56(+0.72%)
May 11, 2009	78.47	79.27	77.98	78.47	718,358	-1.04(-1.30%)
May 08, 2009	79.00	79.92	78.44	79.51	872,283	+0.98(+1.25%)
May 07, 2009	78.80	79.05	77.71	78.53	722,408	-0.10(-0.12%)
May 06, 2009	77.51	79.23	77.51	78.63	586,066	-0.43(-0.54%)
May 05, 2009	78.33	79.17	77.36	79.05	503,815	+0.72(+0.92%)
May 04, 2009	77.27	78.33	77.24	78.33	832,255	+0.08(+0.10%)

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.