Indicators

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.45	10.47	10.33	10.43	3,756,684	+0.08(+0.76%)
Feb 28, 2024	10.39	10.50	10.30	10.36	4,014,861	-0.09(-0.85%)
Feb 27, 2024	10.48	10.55	10.38	10.44	5,059,427	-0.02(-0.19%)
Feb 26, 2024	10.51	10.56	10.36	10.46	4,401,256	-0.07(-0.66%)
Feb 23, 2024	10.50	10.65	10.47	10.53	5,314,204	-0.04(-0.37%)
Feb 22, 2024	10.43	10.64	10.41	10.57	4,160,589	+0.16(+1.52%)
Feb 21, 2024	10.50	10.60	10.29	10.41	3,520,694	-0.09(-0.85%)
Feb 20, 2024	10.49	10.66	10.44	10.50	7,591,259	-0.07(-0.66%)
Feb 16, 2024	10.64	10.83	10.38	10.57	5,056,674	-0.17(-1.57%)
Feb 15, 2024	10.87	11.24	10.68	10.74	5,533,794	-0.13(-1.18%)
Feb 14, 2024	10.89	10.91	10.73	10.87	3,956,454	+0.10(+0.92%)
Feb 13, 2024	10.82	10.87	10.62	10.77	2,805,463	-0.33(-2.94%)
Feb 12, 2024	11.01	11.18	11.00	11.10	2,362,593	+0.12(+1.08%)
Feb 09, 2024	10.98	10.99	10.79	10.98	2,703,786	+0.05(+0.45%)
Feb 08, 2024	10.87	11.00	10.78	10.93	2,913,374	+0.09(+0.82%)
Feb 07, 2024	10.85	10.89	10.52	10.84	3,304,666	+0.07(+0.64%)
Feb 06, 2024	11.12	11.21	10.67	10.77	15,658,151	-0.32(-2.86%)
Feb 05, 2024	11.31	11.31	10.94	11.09	4,573,880	-0.41(-3.53%)
Feb 02, 2024	11.57	11.58	11.38	11.49	2,718,374	-0.18(-1.53%)

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.