Indicators

Dun & Bradstreet (NY: DNB )

10.46 -0.18 (-1.69%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	121.54	123.83	121.28	121.29	510,828	-0.21(-0.18%)
Feb 27, 2018	121.77	122.61	120.61	121.51	369,816	+0.13(+0.10%)
Feb 26, 2018	121.25	121.69	119.99	121.38	518,905	+0.43(+0.35%)
Feb 23, 2018	117.00	121.05	117.00	120.95	502,065	+4.15(+3.55%)
Feb 22, 2018	115.81	117.57	115.81	116.80	521,709	+1.59(+1.38%)
Feb 21, 2018	115.59	117.03	115.59	115.21	388,817	-0.06(-0.05%)
Feb 20, 2018	116.89	117.15	114.85	115.27	275,707	-2.26(-1.92%)
Feb 16, 2018		117.53	117.53	117.53	0	+0.57(+0.49%)
Feb 15, 2018	116.66	117.66	114.76	116.96	371,349	+1.36(+1.17%)
Feb 14, 2018	118.20	120.31	114.32	115.60	559,705	-1.29(-1.10%)
Feb 13, 2018	110.58	121.01	109.61	116.89	1,631,330	+8.60(+7.95%)
Feb 12, 2018	105.81	108.98	105.76	108.29	536,342	+2.37(+2.23%)
Feb 09, 2018	108.93	109.41	102.26	105.92	757,977	-2.13(-1.97%)
Feb 08, 2018	113.44	113.97	108.00	108.05	323,659	-5.28(-4.66%)
Feb 07, 2018	112.78	112.78	112.78	113.33	273,273	+0.37(+0.33%)
Feb 06, 2018	112.31	113.80	110.42	112.96	393,666	-2.63(-2.28%)
Feb 05, 2018	116.72	117.86	114.54	115.59	262,811	-1.90(-1.61%)
Feb 02, 2018	119.24	119.38	117.27	117.49	327,101	-2.33(-1.94%)

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.