Indicators

Dun & Bradstreet (NY: DNB )

9.500 -0.040 (-0.42%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	106.40	106.66	105.73	106.28	281,870	-0.06(-0.05%)
Jun 27, 2014	105.91	106.48	105.91	106.34	613,587	+0.23(+0.22%)
Jun 26, 2014	106.32	106.57	105.82	106.11	382,180	-0.01(-0.01%)
Jun 25, 2014	105.55	106.63	105.36	106.12	401,863	+0.12(+0.11%)
Jun 24, 2014	105.66	106.40	105.64	106.00	526,242	+0.03(+0.03%)
Jun 23, 2014	103.89	106.18	103.89	105.97	619,501	+2.23(+2.15%)
Jun 20, 2014	102.70	104.13	102.67	103.74	943,220	+1.06(+1.03%)
Jun 19, 2014	102.48	103.09	101.74	102.68	215,141	+0.19(+0.19%)
Jun 18, 2014	102.04	102.66	101.35	102.49	244,452	+0.52(+0.51%)
Jun 17, 2014	100.41	102.33	100.39	101.97	289,253	+1.27(+1.26%)
Jun 16, 2014	100.61	101.15	100.07	100.70	253,550	+0.45(+0.45%)
Jun 13, 2014	99.51	100.51	99.15	100.24	302,994	+0.73(+0.74%)
Jun 12, 2014	100.01	100.07	99.18	99.51	283,402	-0.50(-0.50%)
Jun 11, 2014	99.53	100.37	99.24	100.01	321,283	-0.08(-0.08%)
Jun 10, 2014	101.66	101.66	99.56	100.09	464,856	-2.49(-2.43%)
Jun 06, 2014	100.93	102.81	100.76	102.58	302,844	+2.05(+2.04%)
Jun 05, 2014	99.05	101.17	98.56	100.52	332,629	+1.48(+1.49%)
Jun 04, 2014	98.65	100.19	98.50	99.05	253,708	+0.43(+0.44%)
Jun 03, 2014	98.90	99.12	98.15	98.61	224,698	-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.