Dun & Bradstreet (NY: DNB )

15.10 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 54.60 54.60 53.50 53.50 523,800 -0.94(-1.73%)
Mar 30, 2004 53.56 54.88 53.48 54.44 206,800 +0.89(+1.66%)
Mar 29, 2004 53.72 54.30 53.55 53.55 285,300 -0.19(-0.35%)
Mar 26, 2004 54.42 54.46 53.36 53.74 245,400 -0.67(-1.23%)
Mar 25, 2004 54.35 54.70 54.20 54.41 185,700 +0.31(+0.57%)
Mar 24, 2004 53.90 54.54 53.90 54.10 270,600 +0.24(+0.45%)
Mar 23, 2004 53.95 54.02 53.53 53.86 142,700 -0.14(-0.26%)
Mar 22, 2004 54.50 54.50 53.62 54.00 194,600 -0.55(-1.01%)
Mar 19, 2004 54.48 54.83 54.37 54.55 166,200 -0.11(-0.20%)
Mar 18, 2004 55.01 55.45 54.23 54.66 229,400 -0.10(-0.18%)
Mar 17, 2004 54.31 55.13 54.20 54.76 493,100 +0.46(+0.85%)
Mar 16, 2004 53.99 54.46 53.96 54.30 144,900 +0.31(+0.57%)
Mar 15, 2004 54.52 54.75 53.84 53.99 165,000 -0.91(-1.66%)
Mar 12, 2004 53.93 55.00 53.85 54.90 93,100 +1.09(+2.03%)
Mar 11, 2004 54.67 54.67 53.80 53.81 183,600 -0.97(-1.77%)
Mar 10, 2004 54.78 55.30 54.64 54.78 163,000 -0.07(-0.13%)
Mar 09, 2004 55.06 55.13 54.47 54.85 277,400 -0.59(-1.06%)
Mar 08, 2004 56.20 56.25 55.35 55.44 166,300 -0.77(-1.37%)
Mar 05, 2004 55.82 57.01 55.70 56.21 317,400 +0.36(+0.64%)
Mar 04, 2004 55.64 55.88 55.20 55.85 187,300 +0.22(+0.40%)
Mar 03, 2004 55.32 55.81 54.89 55.63 145,500 +0.36(+0.65%)
Mar 02, 2004 55.25 55.80 55.05 55.27 160,900 -0.08(-0.14%)
Mar 01, 2004 53.40 55.50 53.34 55.35 308,300 +2.13(+4.00%)
Feb 27, 2004 53.64 53.99 53.15 53.22 333,700 -0.22(-0.41%)
Feb 26, 2004 53.25 53.67 52.80 53.44 192,600 +0.27(+0.51%)
Feb 25, 2004 53.33 53.38 52.70 53.17 162,200 -0.16(-0.30%)
Feb 24, 2004 53.68 53.68 53.10 53.33 138,300 -0.25(-0.47%)
Feb 23, 2004 53.93 54.00 53.30 53.58 160,200 -0.19(-0.35%)
Feb 20, 2004 55.00 55.00 53.37 53.77 407,800 -1.23(-2.24%)
Feb 19, 2004 55.00 55.22 54.98 55.00 276,200 +0.00(+0.00%)
Feb 18, 2004 54.94 55.21 54.69 55.00 214,900 +0.06(+0.11%)
Feb 17, 2004 54.64 55.16 54.61 54.94 338,900 +0.28(+0.51%)
Feb 13, 2004 54.50 54.90 54.12 54.66 420,900 +0.01(+0.02%)
Feb 12, 2004 54.40 54.75 53.92 54.65 289,100 +0.13(+0.24%)
Feb 11, 2004 53.67 54.52 53.55 54.52 322,000 +0.95(+1.77%)
Feb 10, 2004 53.15 53.65 53.08 53.57 235,200 +0.30(+0.56%)
Feb 09, 2004 53.20 53.55 53.05 53.27 499,700 +0.00(+0.00%)
Feb 06, 2004 52.14 53.56 52.06 53.27 456,700 +0.85(+1.62%)
Feb 05, 2004 52.60 52.78 52.21 52.42 211,900 -0.36(-0.68%)
Feb 04, 2004 51.99 53.13 51.67 52.78 861,300 +0.76(+1.46%)
Feb 03, 2004 50.39 52.06 50.39 52.02 517,600 +1.63(+3.23%)
Feb 02, 2004 50.30 50.76 49.87 50.39 295,100 +0.48(+0.96%)
Jan 30, 2004 50.45 50.45 49.74 49.91 239,000 -0.54(-1.07%)
Jan 29, 2004 50.10 50.50 49.70 50.45 280,100 +0.55(+1.10%)
Jan 28, 2004 50.00 50.70 49.75 49.90 249,500 -0.15(-0.30%)
Jan 27, 2004 49.80 50.20 49.42 50.05 183,200 +0.10(+0.20%)
Jan 26, 2004 49.45 49.95 49.40 49.95 165,200 +0.40(+0.81%)
Jan 23, 2004 49.40 49.75 49.16 49.55 211,100 +0.22(+0.45%)
Jan 22, 2004 48.55 49.35 48.30 49.33 239,400 +0.95(+1.96%)
Jan 21, 2004 47.93 48.55 47.85 48.38 212,700 +0.20(+0.42%)
Jan 20, 2004 48.20 48.75 47.99 48.18 159,700 -0.31(-0.64%)
Jan 16, 2004 49.10 49.20 48.00 48.49 235,500 -0.53(-1.08%)
Jan 15, 2004 48.90 49.25 48.59 49.02 229,800 +0.13(+0.27%)
Jan 14, 2004 48.65 49.10 48.62 48.89 439,500 +0.20(+0.41%)
Jan 13, 2004 48.85 48.90 48.46 48.69 291,600 -0.11(-0.23%)
Jan 12, 2004 48.70 48.86 48.36 48.80 335,200 -0.03(-0.06%)
Jan 09, 2004 48.95 48.97 48.75 48.83 227,700 -0.42(-0.85%)
Jan 08, 2004 48.90 49.47 48.90 49.25 176,300 -0.19(-0.38%)
Jan 07, 2004 49.70 49.72 49.26 49.44 145,900 -0.33(-0.66%)
Jan 06, 2004 49.95 49.95 49.15 49.77 325,200 -0.07(-0.14%)
Jan 05, 2004 49.62 50.47 49.50 49.84 242,800 -0.01(-0.02%)
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.