Indicators

Dun & Bradstreet (NY: DNB )

10.46 -0.19 (-1.74%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	79.26	79.49	78.07	79.34	431,787	+0.25(+0.32%)
May 28, 2009	78.72	79.10	77.37	79.09	878,594	+1.09(+1.39%)
May 27, 2009	80.33	80.35	77.98	78.00	486,860	-2.75(-3.40%)
May 26, 2009	77.99	80.83	77.64	80.75	428,671	+2.43(+3.10%)
May 22, 2009	78.40	78.89	78.03	78.32	356,827	-0.06(-0.07%)
May 21, 2009	79.00	79.32	77.73	78.38	347,176	-1.35(-1.69%)
May 20, 2009	80.30	80.90	79.66	79.73	443,201	-0.16(-0.21%)
May 19, 2009	80.30	80.46	79.37	79.89	455,814	-0.19(-0.24%)
May 18, 2009	78.46	80.12	78.01	80.09	544,737	+2.02(+2.58%)
May 15, 2009	77.76	78.51	76.92	78.07	620,630	+0.21(+0.27%)
May 14, 2009	78.20	78.52	77.39	77.86	693,434	-0.16(-0.20%)
May 13, 2009	78.16	79.05	77.83	78.01	648,463	-1.07(-1.35%)
May 12, 2009	78.54	79.48	77.98	79.08	605,510	+0.56(+0.72%)
May 11, 2009	78.52	79.31	78.02	78.52	717,947	-1.04(-1.30%)
May 08, 2009	79.05	79.97	78.49	79.55	871,784	+0.98(+1.25%)
May 07, 2009	78.84	79.10	77.76	78.57	721,995	-0.10(-0.12%)
May 06, 2009	77.55	79.27	77.55	78.67	585,731	-0.43(-0.54%)
May 05, 2009	78.38	79.21	77.41	79.10	503,527	+0.72(+0.92%)
May 04, 2009	77.31	78.38	77.28	78.38	831,780	+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.