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 (%)
Aug 30, 2002	33.77	34.45	33.77	34.05	129,535	+0.10(+0.28%)
Aug 29, 2002	33.99	34.13	33.30	33.96	245,288	-0.06(-0.17%)
Aug 28, 2002	34.16	34.55	33.81	34.02	629,852	+0.50(+1.50%)
Aug 27, 2002	33.49	33.73	33.20	33.51	312,128	+0.03(+0.09%)
Aug 26, 2002	33.32	33.58	33.08	33.49	250,987	+0.18(+0.55%)
Aug 23, 2002	33.05	33.37	33.05	33.30	375,134	+0.20(+0.61%)
Aug 22, 2002	32.33	33.19	32.33	33.10	258,552	+0.87(+2.69%)
Aug 21, 2002	31.80	32.25	31.75	32.23	174,406	+0.46(+1.46%)
Aug 20, 2002	32.10	32.47	31.55	31.77	194,821	-0.53(-1.64%)
Aug 16, 2002	31.94	32.38	31.89	32.30	254,925	+0.27(+0.84%)
Aug 15, 2002	31.52	32.04	31.48	32.03	300,625	+0.51(+1.62%)
Aug 14, 2002	31.07	31.52	30.68	31.52	198,966	+0.44(+1.43%)
Aug 13, 2002	31.16	31.65	31.06	31.07	224,251	-0.11(-0.34%)
Aug 12, 2002	31.07	31.36	30.93	31.18	184,354	+0.30(+0.97%)
Aug 07, 2002	30.88	31.12	30.54	30.88	366,118	+0.58(+1.91%)
Aug 06, 2002	29.87	30.59	29.43	30.30	346,429	+0.57(+1.91%)
Aug 05, 2002	30.81	30.81	29.72	29.73	165,908	-0.84(-2.75%)
Aug 02, 2002	31.27	31.51	30.42	30.57	132,436	-0.79(-2.52%)

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.