Indicators

Dun & Bradstreet (NY: DNB )

9.560 -0.470 (-4.69%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	79.08	79.71	78.90	79.67	599,366	+0.54(+0.69%)
Apr 28, 2011	80.82	81.27	78.93	79.13	369,583	-1.66(-2.05%)
Apr 27, 2011	80.47	80.90	80.28	80.79	256,524	+0.31(+0.39%)
Apr 26, 2011	79.95	80.55	79.91	80.48	304,671	+0.80(+1.01%)
Apr 25, 2011	80.27	80.45	79.59	79.67	212,048	-0.82(-1.02%)
Apr 21, 2011	80.31	80.51	80.10	80.50	182,378	+0.48(+0.59%)
Apr 20, 2011	79.57	80.14	79.57	80.02	396,872	+1.26(+1.60%)
Apr 19, 2011	78.45	78.96	78.27	78.76	323,294	+0.32(+0.41%)
Apr 18, 2011	78.29	78.56	77.05	78.44	241,975	-0.53(-0.68%)
Apr 15, 2011	78.94	79.04	78.56	78.97	270,789	+0.24(+0.31%)
Apr 14, 2011	78.32	79.03	78.11	78.73	341,230	+0.04(+0.05%)
Apr 13, 2011	78.94	79.11	78.41	78.69	271,808	+0.04(+0.05%)
Apr 12, 2011	77.86	78.81	77.81	78.65	589,379	+0.08(+0.10%)
Apr 11, 2011	78.33	78.89	78.19	78.58	291,067	+0.31(+0.40%)
Apr 08, 2011	78.79	79.13	77.86	78.27	145,507	-0.32(-0.41%)
Apr 07, 2011	79.22	79.25	78.42	78.59	131,381	-0.84(-1.06%)
Apr 06, 2011	79.42	79.44	79.01	79.43	449,343	+0.48(+0.60%)
Apr 05, 2011	78.88	79.12	78.61	78.95	227,876	-0.23(-0.29%)
Apr 04, 2011	78.44	79.19	78.33	79.19	235,392	+0.75(+0.95%)

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.