Skip to main content

Dun & Bradstreet (NY: DNB )

9.060 -0.110 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 100.84 100.84 99.08 99.64 363,965 -1.33(-1.32%)
May 29, 2014 100.11 101.17 99.91 100.97 242,814 +0.88(+0.88%)
May 28, 2014 103.11 103.20 100.06 100.09 445,367 -2.90(-2.82%)
May 27, 2014 100.86 103.13 100.29 102.99 399,570 +1.83(+1.81%)
May 23, 2014 101.39 101.16 101.16 101.16 215,961 -0.75(-0.74%)
May 22, 2014 100.24 101.98 99.68 101.91 180,140 +1.54(+1.54%)
May 21, 2014 100.19 100.96 99.46 100.37 224,145 +0.83(+0.83%)
May 20, 2014 101.15 101.72 98.91 99.54 277,642 -1.49(-1.47%)
May 19, 2014 99.64 101.39 99.54 101.03 254,230 +1.15(+1.15%)
May 16, 2014 100.43 100.43 99.13 99.88 437,031 -0.50(-0.50%)
May 15, 2014 101.81 101.81 99.98 100.38 431,726 -1.46(-1.43%)
May 14, 2014 103.61 103.61 101.73 101.83 347,168 -1.72(-1.66%)
May 13, 2014 104.62 104.72 102.64 103.55 286,206 -0.94(-0.90%)
May 12, 2014 103.85 104.79 103.43 104.49 318,091 +1.19(+1.15%)
May 09, 2014 102.49 103.32 101.99 103.30 215,046 +0.69(+0.67%)
May 08, 2014 102.64 103.95 102.05 102.62 285,225 -0.02(-0.02%)
May 07, 2014 101.30 102.69 100.20 102.64 360,314 +1.66(+1.64%)
May 06, 2014 102.04 102.24 100.95 100.98 382,562 -1.14(-1.12%)
May 05, 2014 102.48 102.48 101.47 102.11 288,443 -0.66(-0.64%)
May 02, 2014 102.28 103.50 102.09 102.77 518,635 -0.02(-0.02%)
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.