Indicators

Dun & Bradstreet (NY: DNB )

9.010 -0.150 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	105.68	106.32	105.08	105.77	329,207	-0.41(-0.39%)
Apr 27, 2017	106.10	106.71	104.95	106.19	263,659	+0.49(+0.47%)
Apr 26, 2017	105.61	106.26	104.72	105.69	225,889	-0.18(-0.17%)
Apr 25, 2017	106.05	107.08	105.46	105.88	284,403	+0.11(+0.10%)
Apr 24, 2017	105.12	106.50	104.36	105.77	295,880	+1.92(+1.85%)
Apr 21, 2017	103.58	104.55	103.54	103.85	226,544	-0.21(-0.20%)
Apr 20, 2017	104.95	105.30	103.97	104.06	326,562	-0.67(-0.64%)
Apr 19, 2017	104.76	105.23	104.00	104.73	332,910	+0.10(+0.09%)
Apr 18, 2017	103.15	105.04	102.22	104.63	295,976	+1.00(+0.97%)
Apr 17, 2017	101.89	103.64	101.37	103.63	241,780	+2.30(+2.27%)
Apr 13, 2017	101.56	102.12	101.18	101.33	449,295	-0.26(-0.26%)
Apr 12, 2017	103.19	103.19	101.02	101.59	523,794	-1.32(-1.28%)
Apr 11, 2017	102.98	103.37	102.31	102.92	416,773	+0.05(+0.05%)
Apr 10, 2017	103.07	103.78	102.39	102.87	403,366	+0.29(+0.28%)
Apr 07, 2017	102.64	103.14	101.81	102.58	440,634	-0.53(-0.51%)
Apr 06, 2017	103.22	103.78	102.67	103.11	420,155	+0.06(+0.06%)
Apr 05, 2017	102.28	104.08	102.12	103.05	751,865	+0.77(+0.75%)
Apr 04, 2017	103.82	103.99	102.10	102.28	8,500,443	-1.85(-1.78%)

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.