Indicators

Dun & Bradstreet (NY: DNB )

9.545 -0.005 (-0.05%)

Streaming Delayed Price Updated: 12:17 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	74.90	77.20	74.90	77.20	402,180	+3.36(+4.55%)
Nov 26, 2008	69.16	73.96	69.04	73.84	293,247	+3.53(+5.02%)
Nov 25, 2008	72.67	72.67	68.23	70.31	422,020	-0.48(-0.68%)
Nov 24, 2008	67.75	71.07	67.73	70.79	360,431	+3.13(+4.62%)
Nov 21, 2008	62.72	67.67	61.76	67.67	714,138	+5.52(+8.88%)
Nov 20, 2008	64.53	66.30	62.13	62.15	481,463	-3.17(-4.85%)
Nov 19, 2008	69.49	70.79	65.16	65.31	436,613	-3.91(-5.65%)
Nov 18, 2008	71.26	71.62	66.63	69.22	401,100	-2.02(-2.83%)
Nov 17, 2008	69.62	72.25	68.97	71.24	324,980	+1.05(+1.50%)
Nov 14, 2008	71.82	73.35	69.80	70.18	278,343	-2.63(-3.62%)
Nov 13, 2008	69.26	72.82	67.09	72.82	364,347	+3.91(+5.67%)
Nov 12, 2008	69.95	70.58	68.40	68.91	227,465	-1.97(-2.78%)
Nov 11, 2008	71.20	72.59	69.19	70.88	239,645	-1.07(-1.49%)
Nov 10, 2008	74.65	75.46	71.18	71.95	235,859	-1.54(-2.10%)
Nov 07, 2008	70.91	73.49	70.64	73.49	337,756	+3.83(+5.50%)
Nov 06, 2008	70.47	71.41	69.32	69.66	368,352	-1.11(-1.57%)
Nov 05, 2008	72.15	73.62	70.37	70.77	300,986	-2.35(-3.22%)
Nov 04, 2008	73.44	74.05	72.25	73.13	303,486	+0.51(+0.70%)

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.