Indicators

Dun & Bradstreet (NY: DNB )

10.65 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	79.13	79.76	78.94	79.72	599,023	+0.54(+0.69%)
Apr 28, 2011	80.86	81.32	78.97	79.17	369,372	-1.66(-2.05%)
Apr 27, 2011	80.51	80.95	80.33	80.83	256,378	+0.31(+0.39%)
Apr 26, 2011	80.00	80.60	79.96	80.52	304,497	+0.81(+1.01%)
Apr 25, 2011	80.32	80.49	79.63	79.72	211,927	-0.82(-1.02%)
Apr 21, 2011	80.36	80.55	80.14	80.54	182,273	+0.48(+0.59%)
Apr 20, 2011	79.61	80.18	79.61	80.07	396,645	+1.26(+1.60%)
Apr 19, 2011	78.50	79.01	78.31	78.81	323,109	+0.32(+0.41%)
Apr 18, 2011	78.33	78.60	77.09	78.49	241,837	-0.53(-0.68%)
Apr 15, 2011	78.98	79.09	78.60	79.02	270,635	+0.24(+0.31%)
Apr 14, 2011	78.37	79.08	78.16	78.78	341,035	+0.04(+0.05%)
Apr 13, 2011	78.98	79.16	78.46	78.74	271,652	+0.04(+0.05%)
Apr 12, 2011	77.90	78.85	77.86	78.70	589,042	+0.08(+0.10%)
Apr 11, 2011	78.38	78.93	78.24	78.62	290,901	+0.31(+0.40%)
Apr 08, 2011	78.84	79.17	77.90	78.31	145,423	-0.32(-0.41%)
Apr 07, 2011	79.26	79.29	78.47	78.63	131,305	-0.84(-1.06%)
Apr 06, 2011	79.47	79.49	79.06	79.48	449,086	+0.48(+0.60%)
Apr 05, 2011	78.92	79.17	78.65	79.00	227,746	-0.23(-0.29%)
Apr 04, 2011	78.49	79.23	78.38	79.23	235,258	+0.75(+0.95%)

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.