Indicators

Dun & Bradstreet (NY: DNB )

9.010 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	46.22	46.56	46.20	46.56	119,794	+0.38(+0.81%)
Nov 26, 2003	45.93	46.30	45.93	46.18	158,758	+0.44(+0.97%)
Nov 25, 2003	45.96	46.24	45.65	45.74	240,521	-0.13(-0.27%)
Nov 24, 2003	45.33	45.98	45.33	45.87	87,358	+0.73(+1.62%)
Nov 21, 2003	44.97	45.42	44.97	45.13	93,265	+0.32(+0.71%)
Nov 20, 2003	44.61	44.97	44.56	44.81	96,892	+0.04(+0.09%)
Nov 19, 2003	44.97	45.09	44.69	44.78	127,773	+0.01(+0.02%)
Nov 18, 2003	45.06	45.59	44.77	44.77	120,623	-0.24(-0.54%)
Nov 17, 2003	44.94	45.01	44.73	45.01	125,182	-0.40(-0.87%)
Nov 14, 2003	45.93	45.93	45.31	45.40	150,364	-0.49(-1.07%)
Nov 13, 2003	45.82	46.21	45.70	45.89	155,649	+0.05(+0.11%)
Nov 12, 2003	44.97	45.85	44.97	45.85	185,701	+1.00(+2.24%)
Nov 11, 2003	45.26	45.29	44.81	44.84	117,825	-0.44(-0.98%)
Nov 10, 2003	45.64	45.68	45.40	45.29	182,385	-0.41(-0.91%)
Nov 07, 2003	45.59	46.12	45.45	45.70	209,536	+0.01(+0.02%)
Nov 06, 2003	45.76	45.81	45.56	45.69	186,945	-0.08(-0.17%)
Nov 05, 2003	45.37	45.77	45.06	45.77	147,773	+0.22(+0.49%)
Nov 04, 2003	45.37	45.84	45.37	45.55	255,548	+0.01(+0.02%)

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.