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 (%)
Jun 30, 2011	72.43	73.11	72.39	72.85	258,997	+0.49(+0.68%)
Jun 29, 2011	72.28	72.47	71.85	72.36	241,396	+0.47(+0.66%)
Jun 28, 2011	72.06	72.06	71.70	71.89	218,035	+0.14(+0.20%)
Jun 27, 2011	71.77	71.97	71.47	71.74	215,294	+0.14(+0.19%)
Jun 24, 2011	71.99	72.21	71.34	71.61	301,835	-0.31(-0.43%)
Jun 23, 2011	71.50	71.97	70.33	71.92	482,389	-0.40(-0.55%)
Jun 22, 2011	72.41	73.06	72.27	72.31	234,333	-0.40(-0.54%)
Jun 21, 2011	72.49	72.84	72.23	72.71	279,923	+0.61(+0.84%)
Jun 20, 2011	72.25	72.27	71.99	72.10	147,030	-0.22(-0.31%)
Jun 17, 2011	72.90	73.08	72.07	72.32	314,482	-0.04(-0.05%)
Jun 16, 2011	72.25	72.67	71.98	72.36	325,468	+0.11(+0.15%)
Jun 15, 2011	72.96	73.17	71.89	72.26	383,436	-1.19(-1.62%)
Jun 14, 2011	73.49	73.73	73.34	73.44	277,020	+0.50(+0.69%)
Jun 13, 2011	73.66	73.66	72.82	72.94	202,992	-0.11(-0.15%)
Jun 10, 2011	73.19	73.47	72.81	73.05	284,930	-0.50(-0.68%)
Jun 09, 2011	73.57	73.71	73.20	73.55	340,468	+0.27(+0.37%)
Jun 08, 2011	73.65	73.65	72.68	73.28	388,577	-0.17(-0.24%)
Jun 07, 2011	73.42	73.75	72.89	73.45	611,092	+0.36(+0.49%)
Jun 06, 2011	73.89	74.28	72.97	73.09	498,973	-0.95(-1.29%)

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.