Indicators

Dun & Bradstreet (NY: DNB )

10.64 -0.01 (-0.09%)

Official Closing 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 (%)
Jan 31, 2023	14.18	14.32	14.05	14.32	1,470,648	+0.19(+1.31%)
Jan 30, 2023	13.80	14.26	13.73	14.13	2,312,493	+0.15(+1.05%)
Jan 27, 2023	13.41	14.05	13.41	13.98	2,565,668	+0.56(+4.15%)
Jan 26, 2023	13.40	13.50	13.30	13.43	1,166,421	+0.07(+0.51%)
Jan 25, 2023	13.37	13.44	13.20	13.36	729,627	-0.17(-1.23%)
Jan 24, 2023	13.66	13.77	13.49	13.52	1,002,667	-0.05(-0.36%)
Jan 23, 2023	13.77	13.88	13.56	13.57	2,399,707	-0.09(-0.64%)
Jan 20, 2023	13.48	13.70	13.37	13.66	1,693,518	+0.21(+1.60%)
Jan 19, 2023	13.20	13.55	13.19	13.45	2,298,275	+0.17(+1.25%)
Jan 18, 2023	13.39	13.49	13.25	13.28	1,532,323	-0.03(-0.22%)
Jan 17, 2023	13.40	13.44	13.08	13.31	2,486,486	+0.53(+4.13%)
Jan 13, 2023	12.55	12.86	12.52	12.78	2,713,732	+0.16(+1.24%)
Jan 12, 2023	12.42	12.63	12.29	12.63	4,313,525	+0.26(+2.13%)
Jan 11, 2023	12.36	12.55	12.33	12.36	4,206,622	+0.00(+0.00%)
Jan 10, 2023	12.27	12.47	12.27	12.36	2,568,058	+0.00(+0.00%)
Jan 09, 2023	12.36	12.63	12.33	12.36	2,281,590	+0.01(+0.08%)
Jan 06, 2023	12.37	12.47	12.19	12.35	1,587,966	+0.11(+0.88%)
Jan 05, 2023	12.41	12.41	12.14	12.24	1,572,102	-0.28(-2.26%)
Jan 04, 2023	12.43	12.58	12.27	12.53	1,574,113	+0.28(+2.31%)

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.