Indicators

Dun & Bradstreet (NY: DNB )

10.45 -0.02 (-0.14%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	59.26	59.62	58.86	59.58	418,881	+0.49(+0.84%)
Feb 25, 2005	58.65	59.09	58.29	59.09	278,910	+0.58(+0.99%)
Feb 24, 2005	58.27	58.56	57.84	58.51	558,131	+0.10(+0.17%)
Feb 23, 2005	58.50	58.64	58.22	58.41	362,047	-0.09(-0.15%)
Feb 22, 2005	58.36	58.61	57.83	58.50	428,268	-0.28(-0.48%)
Feb 18, 2005	59.09	59.14	58.51	58.78	187,831	-0.03(-0.05%)
Feb 17, 2005	59.09	59.14	58.56	58.81	259,106	-0.43(-0.72%)
Feb 16, 2005	58.70	59.38	58.31	59.24	390,310	+0.65(+1.11%)
Feb 15, 2005	57.90	58.59	57.61	58.59	411,042	+0.97(+1.68%)
Feb 14, 2005	57.20	57.70	57.05	57.62	210,936	+0.11(+0.19%)
Feb 11, 2005	56.58	57.53	56.48	57.51	330,793	+0.83(+1.47%)
Feb 10, 2005	55.89	56.98	55.69	56.68	256,012	+0.64(+1.14%)
Feb 09, 2005	56.71	56.71	55.84	56.04	258,693	-0.68(-1.20%)
Feb 08, 2005	56.85	57.18	56.45	56.71	210,833	-0.23(-0.41%)
Feb 07, 2005	57.15	57.30	56.41	56.95	286,646	-0.38(-0.66%)
Feb 04, 2005	57.20	57.37	56.89	57.33	330,484	+0.53(+0.94%)
Feb 03, 2005	56.62	56.95	56.02	56.79	268,596	+0.09(+0.15%)
Feb 02, 2005	56.88	57.09	56.43	56.71	261,891	-0.12(-0.20%)

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.