Indicators

Dun & Bradstreet (NY: DNB )

9.100 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	11.74	11.95	11.68	11.74	4,803,620	-0.05(-0.41%)
Feb 27, 2023	11.78	11.88	11.69	11.78	3,103,216	+0.01(+0.08%)
Feb 24, 2023	11.70	11.82	11.63	11.78	2,653,325	-0.10(-0.82%)
Feb 23, 2023	12.50	12.59	11.73	11.87	4,249,350	-0.05(-0.41%)
Feb 22, 2023	11.83	11.98	11.57	11.92	5,883,628	+0.07(+0.58%)
Feb 21, 2023	11.81	12.06	11.73	11.85	3,823,302	-0.07(-0.57%)
Feb 17, 2023	11.66	11.98	11.52	11.92	9,144,578	+0.22(+1.92%)
Feb 16, 2023	12.90	12.90	11.68	11.70	6,480,438	-2.25(-16.12%)
Feb 15, 2023	13.72	13.94	13.70	13.94	1,255,905	+0.13(+0.92%)
Feb 14, 2023	13.75	13.96	13.63	13.82	2,066,432	+0.00(+0.00%)
Feb 13, 2023	13.66	13.90	13.59	13.82	1,308,901	+0.18(+1.29%)
Feb 10, 2023	13.66	13.73	13.54	13.64	1,372,474	-0.05(-0.36%)
Feb 09, 2023	13.94	14.00	13.62	13.69	1,191,758	-0.20(-1.41%)
Feb 08, 2023	13.89	14.01	13.79	13.89	2,365,089	-0.05(-0.35%)
Feb 07, 2023	13.82	13.97	13.61	13.93	1,220,327	+0.05(+0.35%)
Feb 06, 2023	13.98	14.06	13.76	13.89	1,227,037	-0.32(-2.27%)
Feb 03, 2023	14.27	14.42	14.15	14.21	1,179,089	-0.32(-2.22%)
Feb 02, 2023	14.72	15.10	14.48	14.53	2,073,527	-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.