Indicators

Dun & Bradstreet (NY: DNB )

10.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.935	10.08	9.821	9.895	1,238,363	+0.02(+0.20%)
Sep 28, 2023	9.895	9.975	9.836	9.876	834,296	+0.00(+0.00%)
Sep 27, 2023	9.985	10.01	9.787	9.876	1,702,640	-0.03(-0.30%)
Sep 26, 2023	9.925	10.01	9.821	9.905	1,898,801	-0.09(-0.89%)
Sep 25, 2023	9.945	10.03	9.965	9.995	1,246,325	-0.03(-0.30%)
Sep 22, 2023	9.935	10.09	9.905	10.02	1,753,555	+0.10(+1.00%)
Sep 21, 2023	10.07	10.12	9.876	9.925	1,824,042	-0.27(-2.62%)
Sep 20, 2023	10.46	10.55	10.17	10.19	2,091,349	-0.27(-2.56%)
Sep 19, 2023	10.04	10.51	10.04	10.46	5,309,300	+0.46(+4.55%)
Sep 18, 2023	10.12	10.30	9.980	10.00	2,525,056	-0.20(-1.94%)
Sep 15, 2023	10.50	10.57	9.976	10.20	10,331,890	-0.43(-4.01%)
Sep 14, 2023	10.59	10.73	10.45	10.63	3,128,538	+0.13(+1.23%)
Sep 13, 2023	10.45	10.54	10.41	10.50	2,229,063	+0.05(+0.47%)
Sep 12, 2023	10.43	10.53	10.39	10.45	1,561,159	+0.01(+0.09%)
Sep 11, 2023	10.39	10.44	10.29	10.44	2,167,912	+0.08(+0.77%)
Sep 08, 2023	10.34	10.42	10.22	10.36	1,788,290	+0.04(+0.38%)
Sep 07, 2023	10.45	10.50	10.28	10.32	3,886,127	-0.22(-2.07%)
Sep 06, 2023	10.39	10.58	10.34	10.54	2,017,840	+0.17(+1.62%)
Sep 05, 2023	10.59	10.64	10.30	10.37	2,065,939	-0.31(-2.86%)

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.