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 (%)
Sep 30, 2002	32.22	32.59	31.59	32.41	251,545	+0.16(+0.51%)
Sep 27, 2002	32.69	32.84	32.12	32.25	185,082	-0.51(-1.56%)
Sep 26, 2002	32.78	32.89	32.34	32.76	339,991	-0.02(-0.06%)
Sep 25, 2002	33.00	33.07	31.73	32.78	436,109	-0.15(-0.47%)
Sep 24, 2002	33.51	33.51	32.81	32.94	251,960	-0.82(-2.43%)
Sep 23, 2002	33.16	33.76	32.95	33.76	297,375	+0.60(+1.80%)
Sep 20, 2002	32.94	33.16	32.60	33.16	366,535	+0.32(+0.97%)
Sep 19, 2002	33.22	33.56	32.84	32.84	375,970	-0.92(-2.71%)
Sep 18, 2002	34.00	34.23	33.59	33.76	223,031	-0.27(-0.79%)
Sep 17, 2002	34.29	34.48	33.95	34.03	264,817	-0.20(-0.59%)
Sep 16, 2002	34.21	34.30	33.96	34.23	178,031	+0.03(+0.08%)
Sep 13, 2002	34.19	34.71	34.12	34.20	234,230	-0.12(-0.34%)
Sep 12, 2002	34.07	34.48	34.01	34.31	256,211	+0.00(+0.00%)
Sep 11, 2002	34.03	34.57	33.85	34.31	144,333	+0.31(+0.91%)
Sep 10, 2002	34.24	34.33	33.61	34.01	312,928	-0.23(-0.68%)
Sep 09, 2002	34.32	34.38	34.02	34.24	386,961	-0.18(-0.53%)
Sep 06, 2002	33.85	34.42	33.85	34.42	425,015	+0.69(+2.06%)
Sep 05, 2002	34.15	34.24	33.47	33.73	256,315	-0.91(-2.62%)
Sep 04, 2002	33.80	34.67	33.58	34.63	410,706	+0.71(+2.10%)

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.