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 (%)
Feb 28, 2023	11.67	11.88	11.61	11.67	4,831,531	-0.05(-0.41%)
Feb 27, 2023	11.72	11.81	11.62	11.72	3,121,248	+0.01(+0.08%)
Feb 24, 2023	11.63	11.75	11.56	11.71	2,668,742	-0.10(-0.82%)
Feb 23, 2023	12.43	12.51	11.66	11.80	4,274,040	-0.05(-0.41%)
Feb 22, 2023	11.77	11.91	11.50	11.85	5,917,815	+0.07(+0.58%)
Feb 21, 2023	11.75	11.99	11.66	11.78	3,845,517	-0.07(-0.57%)
Feb 17, 2023	11.59	11.91	11.45	11.85	9,197,712	+0.22(+1.92%)
Feb 16, 2023	12.82	12.82	11.61	11.63	6,518,093	-2.23(-16.12%)
Feb 15, 2023	13.64	13.86	13.63	13.86	1,263,203	+0.13(+0.92%)
Feb 14, 2023	13.67	13.88	13.55	13.74	2,078,439	+0.00(+0.00%)
Feb 13, 2023	13.58	13.82	13.51	13.74	1,316,506	+0.17(+1.29%)
Feb 10, 2023	13.58	13.65	13.47	13.56	1,380,449	-0.05(-0.36%)
Feb 09, 2023	13.86	13.92	13.54	13.61	1,198,683	-0.19(-1.41%)
Feb 08, 2023	13.81	13.93	13.71	13.81	2,378,831	-0.05(-0.35%)
Feb 07, 2023	13.74	13.89	13.53	13.85	1,227,418	+0.05(+0.35%)
Feb 06, 2023	13.90	13.98	13.68	13.81	1,234,167	-0.32(-2.27%)
Feb 03, 2023	14.18	14.34	14.07	14.13	1,185,940	-0.32(-2.22%)
Feb 02, 2023	14.63	15.01	14.39	14.45	2,085,575	-0.09(-0.60%)

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.