Indicators

Dun & Bradstreet (NY: DNB )

9.340 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	69.20	70.17	68.71	69.71	388,828	+0.35(+0.50%)
Jan 30, 2006	69.60	70.11	68.77	69.36	298,205	-0.25(-0.36%)
Jan 27, 2006	69.86	70.17	69.50	69.61	336,569	-0.24(-0.35%)
Jan 26, 2006	69.91	70.71	69.34	69.85	752,356	-0.06(-0.08%)
Jan 25, 2006	70.86	71.19	69.37	69.91	617,562	-1.16(-1.63%)
Jan 24, 2006	70.32	71.52	70.19	71.07	516,778	+0.76(+1.08%)
Jan 23, 2006	69.56	70.64	69.20	70.31	430,717	+0.74(+1.07%)
Jan 20, 2006	70.36	70.63	69.48	69.56	637,367	-1.03(-1.46%)
Jan 19, 2006	71.08	71.09	70.56	70.60	275,394	-0.29(-0.41%)
Jan 18, 2006	70.89	71.05	70.61	70.89	318,217	-0.03(-0.04%)
Jan 17, 2006	70.45	71.03	70.29	70.92	270,935	+0.31(+0.44%)
Jan 13, 2006	70.73	70.93	70.37	70.61	271,972	-0.23(-0.33%)
Jan 12, 2006	70.73	71.65	70.54	70.84	591,122	-0.06(-0.08%)
Jan 11, 2006	70.00	70.94	69.56	70.90	320,498	+0.90(+1.28%)
Jan 10, 2006	69.92	71.22	69.10	70.00	782,944	+2.43(+3.60%)
Jan 09, 2006	67.57	67.87	67.22	67.57	387,376	-0.07(-0.10%)
Jan 06, 2006	66.35	67.99	66.15	67.64	598,173	+1.65(+2.50%)
Jan 05, 2006	65.39	66.00	65.13	65.99	328,896	+0.45(+0.69%)
Jan 04, 2006	65.29	65.53	65.08	65.53	432,480	+0.24(+0.37%)

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.