Indicators

Dun & Bradstreet (NY: DNB )

9.255 -0.115 (-1.23%)

Streaming Delayed Price Updated: 1:49 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	11.66	11.73	11.59	11.64	1,290,009	-0.10(-0.85%)
Dec 28, 2023	11.72	11.81	11.69	11.74	1,234,757	+0.00(+0.00%)
Dec 27, 2023	11.79	11.84	11.71	11.74	1,094,680	-0.05(-0.42%)
Dec 26, 2023	11.78	11.81	11.68	11.79	1,944,930	+0.02(+0.17%)
Dec 22, 2023	11.76	11.87	11.68	11.77	1,857,731	+0.03(+0.25%)
Dec 21, 2023	11.52	11.74	11.47	11.74	2,176,371	+0.31(+2.70%)
Dec 20, 2023	11.52	11.67	11.39	11.43	2,123,618	-0.13(-1.12%)
Dec 19, 2023	11.43	11.70	11.43	11.56	1,872,338	+0.13(+1.13%)
Dec 18, 2023	11.51	11.51	11.31	11.43	2,166,560	-0.01(-0.09%)
Dec 15, 2023	11.73	11.80	11.43	11.44	5,237,898	-0.26(-2.21%)
Dec 14, 2023	11.49	11.80	11.45	11.70	3,625,394	+0.51(+4.53%)
Dec 13, 2023	10.66	11.24	10.60	11.20	4,349,722	+0.58(+5.44%)
Dec 12, 2023	10.57	10.67	10.50	10.62	4,626,531	+0.06(+0.57%)
Dec 11, 2023	10.50	10.65	10.44	10.56	8,209,156	+0.02(+0.19%)
Dec 08, 2023	10.59	10.68	10.50	10.54	3,353,121	-0.07(-0.66%)
Dec 07, 2023	10.45	10.70	10.45	10.61	3,654,424	+0.21(+2.01%)
Dec 06, 2023	10.74	10.76	10.33	10.40	4,265,845	-0.22(-2.06%)
Dec 05, 2023	10.67	10.70	10.47	10.62	3,670,508	-0.11(-1.02%)
Dec 04, 2023	10.66	10.86	10.61	10.73	3,584,439	-0.05(-0.46%)

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.