Indicators

Dun & Bradstreet (NY: DNB )

9.590 +0.120 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	70.41	71.00	69.67	70.38	490,382	-0.35(-0.49%)
Jul 28, 2011	70.36	71.08	70.36	70.73	356,077	+0.15(+0.21%)
Jul 27, 2011	71.74	71.79	70.58	70.58	435,920	-1.34(-1.86%)
Jul 26, 2011	71.86	72.15	71.59	71.92	218,517	+0.03(+0.04%)
Jul 25, 2011	71.74	72.41	71.60	71.89	177,200	-0.34(-0.47%)
Jul 22, 2011	72.24	72.33	72.16	72.23	158,419	-0.33(-0.45%)
Jul 21, 2011	72.10	72.85	71.94	72.56	375,461	+0.76(+1.05%)
Jul 20, 2011	72.00	72.10	71.43	71.80	334,512	+0.02(+0.03%)
Jul 19, 2011	71.45	71.93	71.27	71.78	205,963	+0.65(+0.91%)
Jul 18, 2011	72.09	72.20	71.07	71.13	188,832	-1.17(-1.62%)
Jul 15, 2011	72.66	72.77	71.97	72.31	185,360	-0.05(-0.07%)
Jul 14, 2011	73.36	73.63	72.25	72.36	279,990	-0.97(-1.32%)
Jul 13, 2011	73.52	73.83	73.14	73.33	246,776	+0.14(+0.19%)
Jul 12, 2011	72.93	73.57	72.81	73.19	247,651	+0.01(+0.01%)
Jul 11, 2011	73.01	73.31	72.99	73.18	339,067	-0.58(-0.79%)
Jul 08, 2011	73.71	73.98	73.34	73.76	173,133	-0.73(-0.98%)
Jul 07, 2011	74.34	74.60	74.32	74.49	241,151	+0.69(+0.93%)
Jul 06, 2011	73.15	73.85	73.15	73.80	340,602	+0.47(+0.64%)
Jul 05, 2011	73.71	73.71	73.17	73.33	168,159	-0.55(-0.75%)

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.