Indicators

Dun & Bradstreet (NY: DNB )

9.580 +0.030 (+0.31%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.60	21.06	20.57	20.72	1,365,490	+0.19(+0.94%)
May 27, 2021	20.70	20.88	20.39	20.53	2,937,202	-0.21(-1.02%)
May 26, 2021	20.98	21.18	20.64	20.74	5,923,038	-0.24(-1.15%)
May 25, 2021	20.95	21.21	20.87	20.98	1,954,310	+0.08(+0.37%)
May 24, 2021	21.31	21.31	20.88	20.90	2,836,853	-0.28(-1.32%)
May 21, 2021	21.38	21.39	20.94	21.18	875,428	-0.05(-0.23%)
May 20, 2021	20.98	21.25	20.76	21.23	1,224,091	+0.34(+1.62%)
May 19, 2021	20.66	20.90	20.43	20.89	972,086	-0.14(-0.64%)
May 18, 2021	21.09	21.33	20.89	21.03	855,273	-0.07(-0.32%)
May 17, 2021	21.32	21.51	20.95	21.09	690,637	-0.27(-1.26%)
May 14, 2021	21.16	21.62	21.16	21.36	1,704,534	+0.31(+1.47%)
May 13, 2021	21.54	21.54	20.96	21.06	1,782,413	-0.40(-1.84%)
May 12, 2021	22.19	22.48	21.42	21.45	1,563,125	-0.95(-4.22%)
May 11, 2021	21.70	22.58	21.59	22.40	1,656,962	+0.44(+2.02%)
May 10, 2021	21.82	22.38	21.62	21.95	1,520,538	+0.16(+0.75%)
May 07, 2021	21.91	21.91	21.49	21.79	2,908,940	-0.02(-0.09%)
May 06, 2021	21.74	22.01	21.34	21.81	2,110,304	-0.15(-0.70%)
May 05, 2021	21.98	22.51	21.37	21.96	5,429,808	-1.07(-4.65%)
May 04, 2021	23.18	23.27	22.80	23.03	2,050,242	-0.26(-1.12%)

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.