Dun & Bradstreet (NY: DNB )

18.55 USD +0.40 (+2.20%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 74.32 75.00 74.32 74.83 196,539 +0.27(+0.36%)
Dec 29, 2011 74.21 74.64 74.11 74.56 253,039 +0.35(+0.47%)
Dec 28, 2011 74.52 74.65 73.35 74.21 208,973 -0.42(-0.56%)
Dec 27, 2011 74.57 74.75 74.34 74.63 139,264 -0.12(-0.16%)
Dec 23, 2011 74.29 74.77 74.17 74.75 188,321 +1.95(+2.68%)
Dec 21, 2011 72.46 72.80 71.49 72.80 255,086 +0.05(+0.07%)
Dec 20, 2011 71.29 72.99 71.29 72.75 357,099 +2.39(+3.40%)
Dec 19, 2011 70.81 71.22 70.22 70.36 391,725 -0.41(-0.58%)
Dec 16, 2011 71.08 71.39 70.33 70.77 395,234 +0.38(+0.54%)
Dec 15, 2011 70.93 71.26 70.19 70.39 531,678 +0.09(+0.13%)
Dec 14, 2011 70.82 70.94 70.05 70.30 570,071 -0.69(-0.97%)
Dec 13, 2011 71.63 72.16 70.67 70.99 392,667 -0.39(-0.55%)
Dec 12, 2011 71.03 71.42 70.80 71.38 502,893 -0.34(-0.47%)
Dec 09, 2011 70.64 71.88 70.47 71.72 299,579 +1.30(+1.85%)
Dec 08, 2011 71.14 71.35 70.23 70.42 435,313 -1.04(-1.46%)
Dec 07, 2011 71.05 71.66 70.57 71.46 484,132 +0.15(+0.21%)
Dec 06, 2011 72.28 72.28 70.59 71.31 500,690 -0.98(-1.36%)
Dec 05, 2011 71.60 72.55 71.28 72.29 551,481 +1.65(+2.34%)
Dec 02, 2011 70.73 71.15 69.99 70.64 1,110,685 +0.33(+0.47%)
Dec 01, 2011 69.77 71.20 69.42 70.31 557,990 +0.44(+0.63%)
Nov 30, 2011 69.53 69.96 68.57 69.87 632,664 +2.51(+3.73%)
Nov 29, 2011 67.39 67.86 66.83 67.36 271,464 +0.09(+0.13%)
Nov 28, 2011 66.26 67.32 66.08 67.27 385,584 +2.13(+3.27%)
Nov 25, 2011 65.34 65.92 65.09 65.14 169,083 -0.24(-0.37%)
Nov 23, 2011 66.52 66.68 65.36 65.38 463,274 -2.12(-3.14%)
Nov 22, 2011 67.43 68.00 67.18 67.50 673,051 +0.04(+0.06%)
Nov 21, 2011 67.13 67.65 67.00 67.46 803,696 -0.46(-0.68%)
Nov 18, 2011 67.53 67.99 67.01 67.92 629,720 +0.73(+1.09%)
Nov 17, 2011 66.99 67.88 66.82 67.19 650,374 +0.09(+0.13%)
Nov 16, 2011 66.91 68.14 66.91 67.10 534,470 -0.90(-1.32%)
Nov 15, 2011 66.49 68.08 66.43 68.00 391,925 +1.23(+1.84%)
Nov 14, 2011 67.58 67.58 66.55 66.77 256,161 -1.14(-1.68%)
Nov 11, 2011 67.51 68.17 67.44 67.91 276,875 +0.84(+1.25%)
Nov 10, 2011 66.45 67.25 65.86 67.07 527,039 +1.31(+1.99%)
Nov 09, 2011 66.76 66.88 65.66 65.76 634,731 -2.24(-3.29%)
Nov 08, 2011 66.83 68.13 66.72 68.00 436,437 +1.24(+1.86%)
Nov 07, 2011 66.24 66.86 65.50 66.76 487,603 +0.31(+0.47%)
Nov 04, 2011 64.97 66.50 64.80 66.45 506,001 +0.99(+1.51%)
Nov 03, 2011 64.96 65.61 64.39 65.46 726,216 +0.96(+1.49%)
Nov 02, 2011 64.76 64.93 63.69 64.50 607,000 +0.55(+0.86%)
Nov 01, 2011 65.39 65.84 63.91 63.95 647,692 -2.91(-4.35%)
Oct 31, 2011 67.79 67.79 66.81 66.86 477,552 -1.16(-1.71%)
Oct 28, 2011 67.43 69.65 67.43 68.02 770,601 +2.33(+3.55%)
Oct 27, 2011 64.65 66.11 64.64 65.69 547,913 +2.32(+3.66%)
Oct 26, 2011 63.87 64.49 63.09 63.37 572,172 -0.04(-0.06%)
Oct 25, 2011 64.71 64.81 63.31 63.41 499,517 -1.63(-2.51%)
Oct 24, 2011 64.55 65.35 64.28 65.04 456,092 +0.68(+1.06%)
Oct 21, 2011 64.35 64.59 63.72 64.36 468,386 +0.96(+1.51%)
Oct 20, 2011 62.95 63.56 62.39 63.40 360,550 +0.42(+0.67%)
Oct 19, 2011 63.30 63.75 62.85 62.98 322,334 -0.41(-0.65%)
Oct 18, 2011 62.34 63.62 61.61 63.39 446,789 +1.23(+1.98%)
Oct 17, 2011 63.84 63.84 62.02 62.16 522,474 -1.71(-2.68%)
Oct 14, 2011 63.57 63.92 63.34 63.87 326,988 +0.99(+1.57%)
Oct 13, 2011 63.20 63.40 62.42 62.88 366,832 -0.66(-1.04%)
Oct 12, 2011 63.20 63.78 63.20 63.54 380,296 +0.51(+0.81%)
Oct 11, 2011 62.76 63.18 62.57 63.03 257,677 -0.02(-0.03%)
Oct 10, 2011 62.63 63.06 62.32 63.05 443,745 +1.29(+2.09%)
Oct 07, 2011 62.29 62.57 61.49 61.76 408,012 -0.38(-0.61%)
Oct 06, 2011 61.45 62.16 61.18 62.14 804,074 +0.29(+0.47%)
Oct 05, 2011 60.69 62.23 60.43 61.85 630,599 +1.22(+2.01%)
Oct 04, 2011 58.50 60.66 58.50 60.63 754,134 +1.38(+2.33%)
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.