Indicators

Dun & Bradstreet (NY: DNB )

9.370 +0.090 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	87.73	87.97	87.00	87.09	241,384	-0.50(-0.57%)
Apr 27, 2007	87.52	87.71	86.95	87.59	237,029	-0.07(-0.08%)
Apr 26, 2007	87.76	87.80	87.41	87.66	169,840	-0.16(-0.19%)
Apr 25, 2007	88.24	88.49	87.24	87.82	148,895	-0.17(-0.20%)
Apr 24, 2007	87.62	88.23	87.30	88.00	232,882	+0.52(+0.60%)
Apr 23, 2007	86.99	87.73	86.63	87.47	271,868	+0.39(+0.44%)
Apr 20, 2007	87.52	88.12	86.80	87.09	486,605	-0.21(-0.24%)
Apr 19, 2007	87.49	87.86	86.61	87.30	253,827	+0.28(+0.32%)
Apr 18, 2007	87.19	87.31	86.77	87.02	251,131	-0.26(-0.30%)
Apr 17, 2007	87.61	87.98	87.26	87.28	214,840	-0.34(-0.39%)
Apr 16, 2007	87.72	88.02	87.35	87.62	242,214	+0.29(+0.33%)
Apr 13, 2007	86.61	87.53	86.61	87.33	179,794	+0.79(+0.91%)
Apr 12, 2007	86.48	86.64	85.26	86.54	384,473	+0.04(+0.04%)
Apr 11, 2007	87.28	87.28	86.37	86.50	322,053	-0.73(-0.84%)
Apr 10, 2007	87.40	87.67	87.21	87.23	248,435	-0.11(-0.12%)
Apr 09, 2007	87.36	87.48	86.91	87.34	166,625	-0.07(-0.08%)
Apr 05, 2007	87.91	87.92	87.04	87.41	203,020	-0.55(-0.62%)
Apr 04, 2007	88.07	88.27	87.28	87.96	245,428	-0.49(-0.56%)
Apr 03, 2007	88.50	89.11	88.21	88.45	213,285	+0.14(+0.16%)

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.