Indicators

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)

Official Closing 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 (%)
Nov 29, 2013	113.38	113.57	112.46	112.76	133,733	-0.43(-0.38%)
Nov 27, 2013	113.00	113.57	112.54	113.19	174,312	+0.50(+0.45%)
Nov 26, 2013	111.85	113.31	111.75	112.69	319,139	+0.95(+0.85%)
Nov 25, 2013	112.42	112.42	111.50	111.75	191,921	-0.73(-0.65%)
Nov 22, 2013	111.94	112.50	111.58	112.48	222,508	+0.50(+0.45%)
Nov 21, 2013	111.47	112.08	111.18	111.98	337,695	+0.95(+0.85%)
Nov 20, 2013	111.29	111.75	110.33	111.03	299,763	+0.05(+0.04%)
Nov 19, 2013	112.20	113.48	110.88	110.98	518,322	-1.03(-0.92%)
Nov 18, 2013	109.93	112.20	109.41	112.02	648,893	+2.56(+2.34%)
Nov 15, 2013	106.80	109.48	106.80	109.46	287,953	+2.58(+2.41%)
Nov 14, 2013	107.37	107.50	106.72	106.88	378,720	-0.19(-0.18%)
Nov 13, 2013	106.67	107.26	106.60	107.08	516,312	+0.02(+0.02%)
Nov 12, 2013	107.26	107.87	106.77	107.06	377,474	-0.23(-0.22%)
Nov 11, 2013	107.48	108.35	107.08	107.29	355,956	-0.26(-0.24%)
Nov 08, 2013	104.39	107.85	104.36	107.55	528,051	+3.12(+2.98%)
Nov 07, 2013	104.89	105.60	104.23	104.43	497,191	-0.02(-0.02%)
Nov 06, 2013	103.87	105.14	103.62	104.45	764,174	+1.43(+1.39%)
Nov 05, 2013	110.01	110.01	102.82	103.02	850,241	-2.39(-2.27%)
Nov 04, 2013	105.16	106.29	104.89	105.42	394,528	+0.72(+0.69%)

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.