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 30, 2015	105.45	105.67	103.93	104.02	157,174	-1.12(-1.06%)
Nov 27, 2015	103.91	105.42	103.84	105.14	71,865	+1.15(+1.10%)
Nov 25, 2015	103.87	103.99	103.99	103.99	83,317	+0.11(+0.10%)
Nov 24, 2015	103.56	104.35	102.58	103.88	141,387	-0.45(-0.43%)
Nov 23, 2015	102.95	105.42	102.30	104.33	139,249	+0.74(+0.72%)
Nov 20, 2015	104.80	104.80	103.14	103.59	129,094	-0.64(-0.61%)
Nov 19, 2015	104.73	105.10	103.84	104.23	109,123	-0.43(-0.41%)
Nov 18, 2015	103.65	104.78	102.36	104.65	175,097	+1.33(+1.29%)
Nov 17, 2015	103.60	105.21	102.67	103.32	132,748	-0.11(-0.10%)
Nov 16, 2015	102.63	103.45	101.69	103.43	198,204	+0.63(+0.61%)
Nov 13, 2015	104.76	105.48	102.72	102.80	172,815	-2.29(-2.18%)
Nov 12, 2015	106.46	107.09	104.99	105.09	182,787	-1.82(-1.71%)
Nov 11, 2015	105.44	107.09	104.70	106.91	189,556	+1.53(+1.46%)
Nov 10, 2015	106.98	107.60	105.00	105.38	345,438	-1.93(-1.80%)
Nov 09, 2015	108.80	108.80	106.46	107.31	154,779	-1.93(-1.77%)
Nov 06, 2015	107.34	109.28	107.15	109.24	191,935	+1.54(+1.43%)
Nov 05, 2015	107.58	108.62	106.92	107.69	297,141	-0.16(-0.15%)
Nov 04, 2015	104.86	108.56	104.86	107.86	374,266	+3.16(+3.01%)
Nov 03, 2015	104.23	108.06	102.43	104.70	821,272	-6.27(-5.65%)

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.