Indicators

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.66	48.66	47.97	48.13	247,813	-0.52(-1.07%)
Jan 29, 2004	48.32	48.70	47.93	48.66	290,428	+0.53(+1.10%)
Jan 28, 2004	48.22	48.90	47.98	48.13	258,700	-0.14(-0.30%)
Jan 27, 2004	48.03	48.41	47.66	48.27	189,955	+0.10(+0.20%)
Jan 26, 2004	47.69	48.17	47.64	48.17	171,291	+0.39(+0.81%)
Jan 23, 2004	47.64	47.98	47.41	47.79	218,884	+0.21(+0.45%)
Jan 22, 2004	46.82	47.59	46.58	47.58	248,227	+0.92(+1.96%)
Jan 21, 2004	46.23	46.82	46.15	46.66	220,543	+0.19(+0.42%)
Jan 20, 2004	46.49	47.02	46.28	46.47	165,588	-0.30(-0.64%)
Jan 16, 2004	47.35	47.45	46.29	46.77	244,184	-0.51(-1.08%)
Jan 15, 2004	47.16	47.50	46.86	47.28	238,273	+0.13(+0.27%)
Jan 14, 2004	46.92	47.35	46.89	47.15	455,706	+0.19(+0.41%)
Jan 13, 2004	47.11	47.16	46.74	46.96	302,352	-0.11(-0.23%)
Jan 12, 2004	46.97	47.12	46.64	47.06	347,560	-0.03(-0.06%)
Jan 09, 2004	47.21	47.23	47.02	47.09	236,096	-0.41(-0.85%)
Jan 08, 2004	47.16	47.71	47.16	47.50	182,801	-0.18(-0.38%)
Jan 07, 2004	47.93	47.95	47.51	47.68	151,280	-0.32(-0.66%)
Jan 06, 2004	48.17	48.17	47.40	48.00	337,191	-0.07(-0.14%)
Jan 05, 2004	47.86	48.68	47.74	48.07	251,753	-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.