Indicators

Dun & Bradstreet (NY: DNB )

9.500 -0.040 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	85.37	86.01	85.13	85.53	276,169	-0.12(-0.14%)
Dec 28, 2007	85.30	86.05	85.04	85.64	241,518	+0.20(+0.24%)
Dec 27, 2007	86.78	87.11	85.42	85.44	258,241	-1.56(-1.80%)
Dec 26, 2007	87.33	87.68	86.89	87.00	186,219	-0.33(-0.38%)
Dec 24, 2007	86.61	87.64	86.61	87.33	57,165	+0.71(+0.82%)
Dec 21, 2007	86.46	87.36	86.29	86.62	391,375	+0.78(+0.91%)
Dec 20, 2007	86.02	86.65	84.81	85.84	358,346	+0.11(+0.12%)
Dec 19, 2007	87.22	87.41	85.67	85.73	366,125	-1.77(-2.02%)
Dec 18, 2007	87.01	87.81	86.43	87.50	316,275	+1.11(+1.28%)
Dec 17, 2007	86.37	87.77	85.79	86.39	384,357	-1.81(-2.06%)
Dec 14, 2007	87.65	88.69	87.09	88.20	275,754	-0.54(-0.61%)
Dec 13, 2007	88.43	88.74	87.54	88.74	469,021	+0.01(+0.01%)
Dec 12, 2007	89.45	89.45	87.67	88.73	468,969	+1.11(+1.27%)
Dec 11, 2007	90.32	90.62	87.42	87.62	417,518	-2.46(-2.73%)
Dec 10, 2007	88.11	90.08	88.11	90.08	393,787	+2.04(+2.31%)
Dec 07, 2007	87.60	88.73	87.51	88.05	193,252	-0.07(-0.08%)
Dec 06, 2007	86.96	88.53	86.68	88.11	589,344	+1.22(+1.40%)
Dec 05, 2007	89.76	91.01	85.60	86.90	1,047,371	+0.02(+0.02%)
Dec 04, 2007	85.82	87.31	85.75	86.88	582,805	+0.14(+0.17%)

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.