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 (%)
Feb 29, 2012	80.12	80.63	79.66	80.17	466,678	-0.41(-0.51%)
Feb 28, 2012	80.14	80.65	79.81	80.58	289,935	+0.37(+0.46%)
Feb 27, 2012	79.50	80.53	79.20	80.21	285,798	+0.32(+0.40%)
Feb 24, 2012	80.64	80.64	79.20	79.89	279,404	-0.77(-0.95%)
Feb 23, 2012	78.94	80.70	78.71	80.66	516,346	+1.61(+2.04%)
Feb 22, 2012	77.54	79.69	77.45	79.05	739,704	+1.32(+1.70%)
Feb 21, 2012	76.40	78.04	76.26	77.73	520,576	+1.38(+1.80%)
Feb 17, 2012	76.56	76.63	76.14	76.35	327,228	+0.18(+0.24%)
Feb 16, 2012	75.10	76.24	75.08	76.17	462,649	+0.99(+1.32%)
Feb 15, 2012	76.19	76.32	75.03	75.18	313,810	-0.79(-1.03%)
Feb 14, 2012	76.27	76.43	75.52	75.96	316,884	-0.38(-0.50%)
Feb 13, 2012	76.93	77.23	76.24	76.34	403,631	-0.07(-0.09%)
Feb 10, 2012	76.77	76.92	76.38	76.41	330,035	-0.73(-0.94%)
Feb 09, 2012	78.58	78.82	77.04	77.14	474,417	-1.34(-1.71%)
Feb 08, 2012	77.74	78.67	77.53	78.48	490,939	+0.66(+0.85%)
Feb 07, 2012	81.27	81.32	76.81	77.82	1,163,163	-3.92(-4.79%)
Feb 06, 2012	82.08	82.30	81.69	81.74	495,767	-0.69(-0.84%)
Feb 03, 2012	82.48	82.87	82.23	82.42	474,577	+0.25(+0.31%)
Feb 02, 2012	81.39	82.45	81.13	82.17	460,257	+0.89(+1.10%)

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.