Indicators

Dun & Bradstreet (NY: DNB )

9.590 +0.120 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	106.01	106.22	104.47	104.56	156,355	-1.12(-1.06%)
Nov 27, 2015	104.45	105.98	104.39	105.69	71,490	+1.15(+1.10%)
Nov 25, 2015	104.42	104.53	104.53	104.53	82,883	+0.11(+0.10%)
Nov 24, 2015	104.11	104.90	103.11	104.42	140,650	-0.46(-0.43%)
Nov 23, 2015	103.49	105.97	102.83	104.88	138,524	+0.75(+0.72%)
Nov 20, 2015	105.35	105.35	103.68	104.13	128,422	-0.64(-0.61%)
Nov 19, 2015	105.28	105.65	104.39	104.77	108,555	-0.43(-0.41%)
Nov 18, 2015	104.19	105.33	102.89	105.20	174,185	+1.34(+1.29%)
Nov 17, 2015	104.14	105.76	103.20	103.86	132,057	-0.11(-0.10%)
Nov 16, 2015	103.16	103.99	102.22	103.97	197,172	+0.63(+0.61%)
Nov 13, 2015	105.31	106.03	103.26	103.34	171,915	-2.30(-2.18%)
Nov 12, 2015	107.02	107.66	105.54	105.64	181,835	-1.83(-1.71%)
Nov 11, 2015	105.99	107.66	105.25	107.47	188,569	+1.54(+1.46%)
Nov 10, 2015	107.54	108.16	105.55	105.93	343,639	-1.94(-1.80%)
Nov 09, 2015	109.37	109.37	107.02	107.87	153,973	-1.94(-1.77%)
Nov 06, 2015	107.90	109.85	107.71	109.81	190,935	+1.55(+1.43%)
Nov 05, 2015	108.14	109.19	107.48	108.26	295,593	-0.17(-0.15%)
Nov 04, 2015	105.41	109.13	105.41	108.42	372,317	+3.17(+3.01%)
Nov 03, 2015	104.77	108.62	102.97	105.25	816,995	-6.31(-5.65%)

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.