Indicators

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	70.43	71.06	70.35	70.43	344,618	-0.72(-1.02%)
May 27, 2010	70.89	71.16	70.36	71.16	396,023	+1.07(+1.53%)
May 26, 2010	70.29	70.93	69.88	70.09	465,542	-0.06(-0.08%)
May 25, 2010	69.38	70.21	69.17	70.14	447,109	-0.15(-0.22%)
May 24, 2010	70.36	71.00	70.25	70.30	378,534	-0.46(-0.65%)
May 21, 2010	69.11	70.76	69.03	70.76	628,176	+0.88(+1.26%)
May 20, 2010	70.40	70.97	69.88	69.88	515,779	-2.26(-3.13%)
May 19, 2010	72.21	72.42	71.81	72.14	430,029	-0.46(-0.64%)
May 18, 2010	73.54	73.87	72.45	72.61	7,253	-0.50(-0.69%)
May 17, 2010	72.52	73.29	72.27	73.11	370,479	+0.75(+1.04%)
May 14, 2010	72.35	73.38	72.10	72.35	460,345	-1.08(-1.47%)
May 13, 2010	73.22	74.43	72.99	73.44	342,113	-0.04(-0.05%)
May 12, 2010	73.15	73.62	72.93	73.47	646,559	+0.33(+0.45%)
May 11, 2010	73.31	73.72	73.07	73.15	558,414	-0.81(-1.10%)
May 10, 2010	73.82	73.97	73.27	73.96	510,331	+2.45(+3.43%)
May 07, 2010	72.79	73.10	71.28	71.51	659,997	-1.33(-1.83%)
May 06, 2010	74.62	75.04	70.69	72.84	637,270	-2.08(-2.78%)
May 05, 2010	74.54	74.93	74.18	74.92	417,936	+0.28(+0.37%)
May 04, 2010	74.00	74.83	74.00	74.64	422,960	-0.17(-0.23%)

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.