Skip to main content

Dun & Bradstreet (NY: DNB )

9.170 +0.250 (+2.80%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 36.67 37.20 36.24 36.91 122,695 -0.18(-0.49%)
Mar 28, 2003 36.65 37.31 36.65 37.09 51,814 +0.45(+1.24%)
Mar 27, 2003 36.84 36.88 36.18 36.64 165,494 -0.27(-0.73%)
Mar 26, 2003 36.67 37.12 36.28 36.91 189,121 +0.12(+0.31%)
Mar 25, 2003 36.24 36.96 36.14 36.80 144,354 +0.44(+1.22%)
Mar 24, 2003 37.01 37.01 36.26 36.35 96,892 -0.80(-2.16%)
Mar 21, 2003 36.90 37.62 36.80 37.15 368,502 +0.35(+0.94%)
Mar 20, 2003 36.14 36.80 35.95 36.80 168,603 +0.43(+1.19%)
Mar 19, 2003 35.97 36.37 35.90 36.37 161,349 +0.28(+0.78%)
Mar 18, 2003 35.46 36.09 35.46 36.09 282,490 +0.54(+1.52%)
Mar 17, 2003 34.88 35.55 34.57 35.55 187,463 +0.79(+2.28%)
Mar 14, 2003 34.31 35.02 34.23 34.76 165,183 +0.38(+1.09%)
Mar 13, 2003 33.68 34.42 33.68 34.38 201,246 +0.67(+1.97%)
Mar 12, 2003 33.20 33.87 33.20 33.72 193,784 +0.52(+1.57%)
Mar 11, 2003 33.67 33.67 33.08 33.20 232,541 -0.46(-1.38%)
Mar 10, 2003 34.31 34.31 33.66 33.66 177,307 -0.69(-2.02%)
Mar 07, 2003 34.24 34.60 34.11 34.35 199,069 -0.04(-0.11%)
Mar 06, 2003 34.50 34.56 33.97 34.39 107,877 -0.15(-0.45%)
Mar 05, 2003 34.06 34.70 33.82 34.55 252,231 -0.24(-0.69%)
Mar 04, 2003 34.76 34.81 34.76 34.79 401,870 -0.02(-0.06%)
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.