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 (%)
Jul 31, 2002	31.75	31.75	30.81	31.36	289,947	-0.39(-1.22%)
Jul 30, 2002	31.68	31.99	31.34	31.75	377,004	+0.30(+0.96%)
Jul 29, 2002	31.80	31.80	31.31	31.45	366,483	+0.26(+0.84%)
Jul 26, 2002	30.73	31.20	30.68	31.19	228,987	+0.21(+0.69%)
Jul 25, 2002	30.20	30.98	29.99	30.98	286,027	+0.68(+2.24%)
Jul 24, 2002	29.76	30.64	28.99	30.30	852,410	+0.78(+2.63%)
Jul 23, 2002	28.12	29.85	28.12	29.52	1,488,108	+2.07(+7.52%)
Jul 22, 2002	29.03	29.33	27.40	27.46	303,459	-1.57(-5.41%)
Jul 19, 2002	29.33	29.33	28.81	29.03	297,683	-0.74(-2.48%)
Jul 17, 2002	29.46	30.15	28.56	29.76	184,118	-0.12(-0.39%)
Jul 12, 2002	29.86	31.02	29.86	29.88	163,385	-0.27(-0.90%)
Jul 11, 2002	30.15	30.52	29.87	30.15	115,525	-0.10(-0.32%)
Jul 10, 2002	30.68	31.22	30.00	30.25	161,116	-0.48(-1.58%)
Jul 09, 2002	30.78	30.78	30.73	30.73	395,261	-0.29(-0.94%)
Jul 08, 2002	31.12	31.12	31.02	31.02	263,954	-0.22(-0.71%)
Jul 05, 2002	30.54	31.61	30.54	31.25	65,189	+0.68(+2.22%)
Jul 04, 2002	31.06	31.06	29.18	30.57	424,967	+0.00(+0.00%)
Jul 03, 2002	31.06	31.06	29.18	30.57	421,770	-0.30(-0.97%)
Jul 02, 2002	31.80	31.80	30.79	30.87	284,377	-1.05(-3.28%)

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.