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 (%)
Jul 31, 2002	31.77	31.77	30.83	31.38	289,781	-0.39(-1.22%)
Jul 30, 2002	31.70	32.01	31.36	31.77	376,788	+0.30(+0.96%)
Jul 29, 2002	31.82	31.82	31.33	31.47	366,273	+0.26(+0.84%)
Jul 26, 2002	30.75	31.22	30.70	31.21	228,856	+0.21(+0.69%)
Jul 25, 2002	30.22	30.99	30.00	30.99	285,864	+0.68(+2.24%)
Jul 24, 2002	29.78	30.65	29.00	30.31	851,923	+0.78(+2.63%)
Jul 23, 2002	28.13	29.87	28.13	29.54	1,487,258	+2.07(+7.52%)
Jul 22, 2002	29.04	29.34	27.41	27.47	303,286	-1.57(-5.41%)
Jul 19, 2002	29.34	29.34	28.83	29.04	297,513	-0.74(-2.48%)
Jul 17, 2002	29.48	30.17	28.58	29.78	184,013	-0.12(-0.39%)
Jul 12, 2002	29.88	31.04	29.88	29.90	163,292	-0.27(-0.90%)
Jul 11, 2002	30.17	30.54	29.89	30.17	115,459	-0.10(-0.32%)
Jul 10, 2002	30.70	31.24	30.01	30.27	161,024	-0.48(-1.58%)
Jul 09, 2002	30.80	30.80	30.75	30.75	395,035	-0.29(-0.94%)
Jul 08, 2002	31.14	31.14	31.04	31.04	263,803	-0.22(-0.71%)
Jul 05, 2002	30.56	31.62	30.56	31.26	65,151	+0.68(+2.22%)
Jul 04, 2002	31.08	31.08	29.20	30.59	424,724	+0.00(+0.00%)
Jul 03, 2002	31.08	31.08	29.20	30.59	421,528	-0.30(-0.97%)
Jul 02, 2002	31.82	31.82	30.81	30.89	284,215	-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.