Indicators

Dun & Bradstreet (NY: DNB )

9.280 -0.060 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.78	26.03	25.20	25.86	905,122	+0.13(+0.49%)
Nov 27, 2020	25.88	26.31	25.52	25.73	200,531	-0.25(-0.96%)
Nov 25, 2020	25.68	26.42	25.42	25.98	401,892	+0.21(+0.82%)
Nov 24, 2020	26.30	26.30	25.71	25.77	760,659	-0.40(-1.51%)
Nov 23, 2020	26.48	26.69	25.90	26.17	418,727	-0.25(-0.95%)
Nov 20, 2020	26.62	26.87	26.42	26.42	390,176	-0.21(-0.80%)
Nov 19, 2020	25.89	26.65	25.69	26.63	531,118	+0.59(+2.26%)
Nov 18, 2020	26.97	27.08	25.96	26.04	969,735	-0.90(-3.33%)
Nov 17, 2020	27.05	27.58	26.91	26.94	792,951	-0.12(-0.43%)
Nov 16, 2020	25.19	27.59	24.38	27.05	1,256,661	+0.63(+2.37%)
Nov 13, 2020	26.33	26.55	25.88	26.43	1,332,280	+0.37(+1.41%)
Nov 12, 2020	25.77	26.20	25.44	26.06	796,185	+0.41(+1.58%)
Nov 11, 2020	25.34	25.67	25.07	25.65	451,097	+0.44(+1.76%)
Nov 10, 2020	25.16	25.45	24.68	25.21	878,704	+0.25(+1.00%)
Nov 09, 2020	26.73	27.21	24.94	24.96	933,537	-0.24(-0.96%)
Nov 06, 2020	25.79	26.17	25.14	25.20	1,319,838	-0.39(-1.51%)
Nov 05, 2020	27.58	28.50	25.47	25.59	2,413,372	-1.54(-5.69%)
Nov 04, 2020	25.98	27.23	25.83	27.13	1,889,656	+1.30(+5.04%)
Nov 03, 2020	25.24	26.01	25.21	25.83	947,385	+0.70(+2.80%)

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.