Indicators

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	106.46	106.72	105.79	106.34	281,709	-0.06(-0.05%)
Jun 27, 2014	105.97	106.54	105.97	106.40	613,236	+0.23(+0.22%)
Jun 26, 2014	106.38	106.63	105.88	106.17	381,962	-0.01(-0.01%)
Jun 25, 2014	105.61	106.69	105.42	106.18	401,634	+0.12(+0.11%)
Jun 24, 2014	105.72	106.46	105.69	106.06	525,941	+0.03(+0.03%)
Jun 23, 2014	103.95	106.25	103.95	106.03	619,147	+2.23(+2.15%)
Jun 20, 2014	102.76	104.19	102.73	103.80	942,681	+1.06(+1.03%)
Jun 19, 2014	102.54	103.15	101.80	102.74	215,018	+0.19(+0.19%)
Jun 18, 2014	102.10	102.72	101.41	102.55	244,312	+0.52(+0.51%)
Jun 17, 2014	100.47	102.39	100.45	102.03	289,088	+1.27(+1.26%)
Jun 16, 2014	100.67	101.21	100.12	100.75	253,405	+0.45(+0.45%)
Jun 13, 2014	99.57	100.57	99.21	100.30	302,821	+0.73(+0.74%)
Jun 12, 2014	100.07	100.13	99.24	99.57	283,240	-0.50(-0.50%)
Jun 11, 2014	99.59	100.43	99.30	100.07	321,099	-0.08(-0.08%)
Jun 10, 2014	101.72	101.72	99.62	100.15	464,590	-2.49(-2.43%)
Jun 06, 2014	100.99	102.87	100.82	102.64	302,671	+2.05(+2.04%)
Jun 05, 2014	99.10	101.23	98.61	100.58	332,439	+1.48(+1.49%)
Jun 04, 2014	98.71	100.24	98.55	99.10	253,563	+0.43(+0.44%)
Jun 03, 2014	98.96	99.18	98.21	98.67	224,569	-0.61(-0.61%)

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.