Indicators

Dun & Bradstreet (NY: DNB )

9.590 +0.120 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	52.35	53.85	52.30	53.64	923,995	+1.29(+2.46%)
May 27, 2004	51.24	52.51	51.14	52.35	267,048	+1.07(+2.08%)
May 26, 2004	51.29	51.55	51.20	51.29	245,284	-0.19(-0.38%)
May 25, 2004	51.47	51.63	50.93	51.48	247,553	+0.11(+0.21%)
May 24, 2004	51.13	51.55	50.99	51.37	250,442	+0.34(+0.66%)
May 21, 2004	50.41	51.13	50.34	51.03	230,534	+0.55(+1.09%)
May 20, 2004	50.32	50.87	50.17	50.48	279,220	+0.23(+0.46%)
May 19, 2004	51.43	51.43	50.25	50.25	326,977	-0.60(-1.18%)
May 18, 2004	50.66	50.92	50.53	50.85	312,124	+0.43(+0.85%)
May 17, 2004	50.49	51.01	50.03	50.42	284,171	-0.26(-0.52%)
May 14, 2004	51.12	51.17	50.64	50.68	565,660	-0.48(-0.95%)
May 13, 2004	51.46	51.63	50.91	51.17	376,385	-0.28(-0.55%)
May 12, 2004	51.44	51.63	50.80	51.45	508,826	+0.30(+0.59%)
May 11, 2004	50.22	51.43	50.01	51.15	282,830	+1.27(+2.55%)
May 10, 2004	50.99	50.99	49.41	49.88	363,079	-1.21(-2.37%)
May 07, 2004	51.31	51.40	50.71	51.09	274,166	-0.22(-0.43%)
May 06, 2004	51.30	51.58	50.62	51.31	187,625	-0.08(-0.15%)
May 05, 2004	51.33	52.18	51.19	51.39	319,963	+0.01(+0.02%)
May 04, 2004	52.13	52.41	51.15	51.38	348,535	-0.84(-1.62%)

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.