Indicators

Dun & Bradstreet (NY: DNB )

9.585 +0.035 (+0.37%)

Streaming Delayed Price Updated: 11:05 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	58.99	59.35	58.58	59.31	420,834	+0.49(+0.84%)
Feb 25, 2005	58.38	58.82	58.02	58.82	280,210	+0.58(+0.99%)
Feb 24, 2005	58.00	58.29	57.57	58.24	560,732	+0.10(+0.17%)
Feb 23, 2005	58.23	58.37	57.95	58.14	363,735	-0.09(-0.15%)
Feb 22, 2005	58.09	58.33	57.56	58.23	430,264	-0.28(-0.48%)
Feb 18, 2005	58.82	58.86	58.24	58.51	188,707	-0.03(-0.05%)
Feb 17, 2005	58.82	58.86	58.29	58.54	260,314	-0.42(-0.72%)
Feb 16, 2005	58.43	59.11	58.04	58.96	392,129	+0.65(+1.11%)
Feb 15, 2005	57.63	58.31	57.34	58.31	412,958	+0.96(+1.68%)
Feb 14, 2005	56.93	57.44	56.79	57.35	211,919	+0.11(+0.19%)
Feb 11, 2005	56.32	57.26	56.22	57.24	332,335	+0.83(+1.47%)
Feb 10, 2005	55.63	56.71	55.43	56.41	257,205	+0.64(+1.14%)
Feb 09, 2005	56.45	56.45	55.58	55.78	259,899	-0.68(-1.20%)
Feb 08, 2005	56.59	56.91	56.19	56.45	211,816	-0.23(-0.41%)
Feb 07, 2005	56.89	57.03	56.15	56.68	287,982	-0.38(-0.66%)
Feb 04, 2005	56.93	57.11	56.63	57.06	332,024	+0.53(+0.94%)
Feb 03, 2005	56.36	56.68	55.76	56.53	269,847	+0.09(+0.15%)
Feb 02, 2005	56.62	56.83	56.17	56.44	263,112	-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.