Indicators

Dun & Bradstreet (NY: DNB )

9.100 -0.270 (-2.88%)

Official Closing 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 (%)
Jul 31, 2023	11.66	11.74	11.30	11.65	7,364,478	+0.02(+0.17%)
Jul 28, 2023	11.56	11.68	11.52	11.63	1,415,830	+0.22(+1.90%)
Jul 27, 2023	11.77	11.78	11.41	11.42	1,970,192	-0.21(-1.78%)
Jul 26, 2023	11.57	11.73	11.55	11.62	1,116,597	-0.03(-0.25%)
Jul 25, 2023	11.87	11.93	11.63	11.65	1,956,910	-0.22(-1.83%)
Jul 24, 2023	11.98	12.01	11.80	11.87	952,672	-0.06(-0.50%)
Jul 21, 2023	11.99	11.99	11.78	11.93	1,181,844	+0.04(+0.33%)
Jul 20, 2023	12.09	12.12	11.71	11.89	1,314,315	-0.28(-2.27%)
Jul 19, 2023	12.00	12.18	11.87	12.17	1,902,171	+0.30(+2.49%)
Jul 18, 2023	11.57	11.89	11.56	11.87	1,741,711	+0.33(+2.82%)
Jul 17, 2023	11.66	11.66	11.51	11.54	2,220,816	-0.16(-1.35%)
Jul 14, 2023	11.82	11.82	11.65	11.70	2,873,489	-0.10(-0.84%)
Jul 13, 2023	11.77	11.81	11.60	11.80	9,729,602	+0.09(+0.76%)
Jul 12, 2023	11.97	11.97	11.62	11.71	3,757,041	-0.10(-0.83%)
Jul 11, 2023	11.64	11.90	11.61	11.81	2,570,852	+0.21(+1.78%)
Jul 10, 2023	11.43	11.70	11.40	11.60	1,571,784	+0.18(+1.55%)
Jul 07, 2023	11.31	11.52	11.31	11.43	2,053,406	+0.06(+0.52%)
Jul 06, 2023	11.34	11.46	11.19	11.37	1,851,939	-0.10(-0.86%)
Jul 05, 2023	11.37	11.48	11.23	11.47	1,308,877	+0.03(+0.26%)

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.