LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

Dun & Bradstreet (NY: DNB )

12.03 +0.03 (+0.25%)

Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	11.93	12.14	11.91	12.03	6,597,005	+0.03(+0.25%)
Nov 04, 2024	11.93	12.10	11.87	12.00	11,309,177	+0.09(+0.76%)
Nov 01, 2024	11.90	12.02	11.65	11.91	2,644,644	+0.02(+0.17%)
Oct 31, 2024	11.70	12.41	11.36	11.89	10,909,681	+1.05(+9.69%)
Oct 30, 2024	10.89	11.06	10.80	10.84	1,950,491	-0.04(-0.37%)
Oct 29, 2024	10.79	10.93	10.75	10.88	3,120,177	+0.02(+0.18%)
Oct 28, 2024	10.97	11.04	10.83	10.86	1,624,738	-0.03(-0.28%)
Oct 25, 2024	10.83	11.07	10.75	10.89	3,101,871	+0.11(+1.02%)
Oct 24, 2024	10.95	10.97	10.78	10.78	1,992,593	-0.15(-1.37%)
Oct 23, 2024	11.11	11.13	10.85	10.93	1,625,574	-0.14(-1.26%)
Oct 22, 2024	11.20	11.31	11.00	11.07	5,223,368	-0.19(-1.69%)
Oct 21, 2024	11.48	11.60	11.26	11.26	1,432,406	-0.28(-2.43%)
Oct 18, 2024	11.47	11.56	11.38	11.54	1,796,382	+0.08(+0.70%)
Oct 17, 2024	11.36	11.47	11.26	11.46	1,956,881	+0.02(+0.17%)
Oct 16, 2024	11.27	11.50	11.15	11.44	1,887,364	+0.32(+2.88%)
Oct 15, 2024	11.40	11.44	11.03	11.12	2,741,083	-0.24(-2.11%)
Oct 14, 2024	11.37	11.43	11.27	11.36	2,272,358	+0.01(+0.09%)
Oct 11, 2024	11.39	11.45	11.27	11.35	1,071,212	+0.02(+0.18%)
Oct 10, 2024	11.45	11.45	11.20	11.33	1,563,467	-0.13(-1.13%)
Oct 09, 2024	11.35	11.53	11.30	11.46	1,192,110	+0.08(+0.70%)
Oct 08, 2024	11.29	11.54	11.20	11.38	1,940,616	+0.13(+1.16%)
Oct 07, 2024	11.32	11.32	11.03	11.25	2,085,741	-0.04(-0.35%)
Oct 04, 2024	11.53	11.58	10.98	11.29	2,056,243	-0.21(-1.83%)
Oct 03, 2024	11.50	11.56	11.37	11.50	1,798,224	-0.08(-0.69%)
Oct 02, 2024	11.46	11.60	11.45	11.58	1,190,885	+0.08(+0.70%)
Oct 01, 2024	11.57	11.67	11.46	11.50	1,467,716	-0.01(-0.09%)
Sep 30, 2024	11.44	11.60	11.37	11.51	1,963,617	+0.10(+0.88%)
Sep 27, 2024	11.45	11.52	11.28	11.41	1,242,547	+0.06(+0.53%)
Sep 26, 2024	11.32	11.40	11.20	11.35	1,630,214	+0.10(+0.89%)
Sep 25, 2024	11.40	11.47	11.22	11.25	2,029,117	-0.15(-1.32%)
Sep 24, 2024	11.51	11.51	11.24	11.40	1,815,377	-0.11(-0.96%)
Sep 23, 2024	11.25	11.55	11.19	11.51	2,083,651	+0.26(+2.31%)
Sep 20, 2024	11.34	11.41	11.23	11.25	7,775,421	-0.21(-1.83%)
Sep 19, 2024	11.63	11.65	11.43	11.46	1,424,146	+0.02(+0.17%)
Sep 18, 2024	11.53	11.62	11.37	11.44	1,492,504	-0.08(-0.69%)
Sep 17, 2024	11.70	11.75	11.48	11.52	1,867,636	-0.14(-1.20%)
Sep 16, 2024	11.61	11.75	11.57	11.66	1,586,806	+0.06(+0.52%)
Sep 13, 2024	11.39	11.61	11.35	11.60	3,293,053	+0.35(+3.11%)
Sep 12, 2024	11.37	11.45	11.22	11.25	2,335,066	-0.13(-1.14%)
Sep 11, 2024	11.70	11.74	11.32	11.38	2,144,172	-0.44(-3.72%)
Sep 10, 2024	11.74	11.86	11.59	11.82	1,616,564	+0.09(+0.77%)
Sep 09, 2024	11.65	11.96	11.63	11.73	2,681,770	+0.07(+0.60%)
Sep 06, 2024	11.86	11.94	11.63	11.66	1,542,194	-0.16(-1.35%)
Sep 05, 2024	11.84	11.99	11.77	11.82	1,869,440	+0.01(+0.08%)
Sep 04, 2024	11.90	11.99	11.74	11.81	3,339,258	-0.14(-1.17%)

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.