Skip to main content

Dun & Bradstreet (NY: DNB )

8.920 -0.090 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 40.60 40.60 40.06 40.06 230,289 -0.63(-1.54%)
Sep 29, 2003 40.37 40.79 40.37 40.69 202,294 +0.18(+0.45%)
Sep 26, 2003 40.89 40.95 40.35 40.51 220,232 -0.48(-1.18%)
Sep 25, 2003 41.09 41.28 40.94 40.99 315,521 -0.10(-0.23%)
Sep 24, 2003 41.66 41.66 41.03 41.09 175,957 -0.57(-1.37%)
Sep 23, 2003 41.42 41.66 41.36 41.65 97,673 +0.23(+0.56%)
Sep 22, 2003 41.33 41.43 41.12 41.42 122,973 -0.14(-0.35%)
Sep 19, 2003 41.63 41.67 41.47 41.57 173,158 +0.08(+0.19%)
Sep 18, 2003 41.28 41.59 40.75 41.49 98,814 +0.15(+0.37%)
Sep 17, 2003 41.63 41.64 41.16 41.34 155,842 -0.47(-1.13%)
Sep 16, 2003 40.95 41.81 40.95 41.81 106,383 +0.85(+2.07%)
Sep 15, 2003 40.84 41.28 40.84 40.96 168,284 +0.14(+0.33%)
Sep 12, 2003 40.99 41.03 40.56 40.82 171,395 -0.34(-0.82%)
Sep 11, 2003 40.31 41.30 40.31 41.16 179,483 +0.56(+1.38%)
Sep 10, 2003 41.62 41.62 40.41 40.60 316,143 -1.15(-2.75%)
Sep 09, 2003 41.36 41.86 41.13 41.75 392,042 +0.39(+0.93%)
Sep 08, 2003 41.28 41.61 41.23 41.36 183,837 +0.15(+0.37%)
Sep 05, 2003 41.47 41.47 40.97 41.21 199,287 -0.37(-0.88%)
Sep 04, 2003 41.62 41.81 41.48 41.58 182,386 -0.08(-0.19%)
Sep 03, 2003 40.80 41.86 40.80 41.65 213,285 +0.65(+1.58%)
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.