Indicators

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.908	9.998	9.993	9.988	4,289,535	+0.08(+0.80%)
Mar 27, 2024	9.739	9.928	9.709	9.908	3,520,048	+0.26(+2.68%)
Mar 26, 2024	9.610	9.699	9.480	9.649	3,646,411	+0.10(+1.04%)
Mar 25, 2024	9.431	9.610	9.341	9.550	4,600,494	+0.24(+2.56%)
Mar 22, 2024	9.630	9.640	9.192	9.311	5,770,225	-0.30(-3.11%)
Mar 21, 2024	10.02	10.02	9.590	9.610	5,339,466	-0.36(-3.59%)
Mar 20, 2024	9.799	9.968	9.759	9.968	3,849,635	+0.17(+1.73%)
Mar 19, 2024	9.829	9.958	9.774	9.799	4,321,401	-0.03(-0.30%)
Mar 18, 2024	9.988	10.04	9.799	9.829	4,454,109	-0.31(-3.04%)
Mar 15, 2024	10.01	10.15	10.01	10.14	4,326,275	+0.15(+1.49%)
Mar 14, 2024	10.18	10.20	9.938	9.988	3,266,153	-0.23(-2.24%)
Mar 13, 2024	10.40	10.50	10.20	10.22	1,590,488	-0.21(-2.00%)
Mar 12, 2024	10.42	10.50	10.37	10.43	2,069,889	+0.03(+0.29%)
Mar 11, 2024	10.31	10.42	10.26	10.40	2,268,879	+0.01(+0.10%)
Mar 08, 2024	10.42	10.51	10.37	10.39	2,567,846	+0.03(+0.29%)
Mar 07, 2024	10.43	10.43	10.25	10.36	2,485,577	+0.06(+0.58%)
Mar 06, 2024	10.34	10.53	10.29	10.30	2,364,691	+0.03(+0.29%)
Mar 05, 2024	10.38	10.47	10.25	10.27	2,353,058	-0.15(-1.43%)
Mar 04, 2024	10.50	10.52	10.37	10.41	1,505,521	-0.08(-0.75%)

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.