Indicators

Dun & Bradstreet (NY: DNB )

10.46 -0.18 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	34.53	34.91	34.52	34.80	247,450	+0.17(+0.50%)
Feb 27, 2003	34.03	34.63	34.03	34.63	401,037	+0.60(+1.77%)
Feb 26, 2003	33.88	34.07	33.56	34.03	332,856	+0.10(+0.29%)
Feb 25, 2003	33.26	33.98	33.12	33.93	282,830	+0.67(+2.01%)
Feb 24, 2003	33.67	33.67	32.93	33.26	254,567	-0.41(-1.21%)
Feb 21, 2003	32.96	33.69	32.92	33.67	139,764	+0.56(+1.70%)
Feb 20, 2003	33.32	33.56	32.85	33.11	191,338	-0.20(-0.61%)
Feb 19, 2003	33.16	33.55	33.16	33.31	341,005	+0.01(+0.03%)
Feb 18, 2003	32.82	33.43	32.82	33.30	241,983	+0.55(+1.69%)
Feb 14, 2003	32.28	32.81	32.19	32.75	247,244	+0.37(+1.14%)
Feb 13, 2003	32.72	32.81	32.04	32.38	263,748	-0.42(-1.27%)
Feb 12, 2003	33.63	33.64	32.60	32.80	254,877	-0.84(-2.51%)
Feb 11, 2003	33.50	33.84	33.18	33.64	437,964	+0.06(+0.17%)
Feb 10, 2003	32.87	33.84	32.80	33.58	408,257	+0.60(+1.82%)
Feb 07, 2003	32.72	33.45	32.72	32.98	271,381	+0.07(+0.21%)
Feb 06, 2003	32.48	33.14	32.48	32.91	787,531	-0.10(-0.29%)
Feb 05, 2003	33.56	33.59	32.88	33.01	217,125	-0.31(-0.93%)
Feb 04, 2003	34.43	34.43	33.25	33.32	227,233	-1.11(-3.21%)

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.