Dun & Bradstreet (NY: DNB )

18.82 USD -0.23 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 61.01 62.44 60.88 62.44 374,100 +1.43(+2.34%)
Apr 28, 2005 60.85 61.35 60.30 61.01 279,300 +0.06(+0.10%)
Apr 27, 2005 60.00 61.02 58.66 60.95 896,200 -0.21(-0.34%)
Apr 26, 2005 62.34 62.52 61.14 61.16 314,900 -1.43(-2.28%)
Apr 25, 2005 61.65 62.59 61.44 62.59 372,300 +0.89(+1.44%)
Apr 22, 2005 62.43 62.43 61.09 61.70 299,400 -0.93(-1.48%)
Apr 21, 2005 61.29 62.76 61.28 62.63 336,600 +1.44(+2.35%)
Apr 20, 2005 61.97 62.00 61.13 61.19 203,200 -0.83(-1.34%)
Apr 19, 2005 61.85 62.14 61.32 62.02 162,500 +0.17(+0.27%)
Apr 18, 2005 61.58 62.07 61.01 61.85 174,400 +0.32(+0.52%)
Apr 15, 2005 62.49 62.49 61.43 61.53 361,300 -1.11(-1.77%)
Apr 14, 2005 63.37 63.41 62.30 62.64 415,800 -0.67(-1.06%)
Apr 13, 2005 64.94 64.94 63.10 63.31 388,000 -1.40(-2.16%)
Apr 12, 2005 63.81 65.00 63.30 64.71 289,100 +0.90(+1.41%)
Apr 11, 2005 63.76 64.00 63.30 63.81 166,300 -0.17(-0.27%)
Apr 08, 2005 64.05 64.39 63.85 63.98 156,500 -0.02(-0.03%)
Apr 07, 2005 63.80 64.10 63.67 64.00 253,700 +0.07(+0.11%)
Apr 06, 2005 64.46 64.84 63.70 63.93 337,700 -0.42(-0.65%)
Apr 05, 2005 64.15 64.66 63.86 64.35 343,800 +0.16(+0.25%)
Apr 04, 2005 63.15 64.30 62.69 64.19 456,200 +0.63(+0.99%)
Apr 01, 2005 61.56 64.50 61.42 63.56 866,800 +2.11(+3.43%)
Mar 31, 2005 61.55 61.67 61.29 61.45 375,200 -0.10(-0.16%)
Mar 30, 2005 61.49 61.77 61.36 61.55 334,000 +0.31(+0.51%)
Mar 29, 2005 62.50 62.50 61.24 61.24 515,900 -1.26(-2.02%)
Mar 28, 2005 62.35 62.71 62.35 62.50 242,100 +0.15(+0.24%)
Mar 24, 2005 62.09 62.75 62.01 62.35 400,700 -0.10(-0.16%)
Mar 23, 2005 60.50 62.62 60.45 62.45 649,400 +1.60(+2.63%)
Mar 22, 2005 60.81 61.40 60.76 60.85 451,400 +0.29(+0.48%)
Mar 21, 2005 61.15 61.46 60.20 60.56 778,900 -0.38(-0.62%)
Mar 18, 2005 61.71 61.78 60.88 60.94 344,500 -0.76(-1.23%)
Mar 17, 2005 61.64 61.91 61.44 61.70 358,600 +0.31(+0.50%)
Mar 16, 2005 62.58 62.70 61.33 61.39 495,000 -1.10(-1.76%)
Mar 15, 2005 62.69 63.34 62.32 62.49 291,300 -0.20(-0.32%)
Mar 14, 2005 62.00 62.80 61.94 62.69 334,100 +0.69(+1.11%)
Mar 11, 2005 62.00 62.30 61.63 62.00 297,800 +0.00(+0.00%)
Mar 10, 2005 61.90 62.21 61.56 62.00 286,500 +0.08(+0.13%)
Mar 09, 2005 61.75 62.02 61.58 61.92 286,000 -0.07(-0.11%)
Mar 08, 2005 62.00 62.15 61.80 61.99 413,600 -0.01(-0.02%)
Mar 07, 2005 61.90 62.00 61.50 62.00 238,400 +0.00(+0.00%)
Mar 04, 2005 61.98 62.15 61.87 62.00 273,900 +0.12(+0.19%)
Mar 03, 2005 61.88 62.02 61.52 61.88 236,200 +0.03(+0.05%)
Mar 02, 2005 61.25 61.98 61.25 61.85 241,400 +0.10(+0.16%)
Mar 01, 2005 61.66 61.97 61.58 61.75 230,900 +0.29(+0.47%)
Feb 28, 2005 61.13 61.50 60.71 61.46 406,100 +0.51(+0.84%)
Feb 25, 2005 60.50 60.95 60.12 60.95 270,400 +0.60(+0.99%)
Feb 24, 2005 60.10 60.40 59.66 60.35 541,100 +0.10(+0.17%)
Feb 23, 2005 60.34 60.49 60.05 60.25 351,000 -0.09(-0.15%)
Feb 22, 2005 60.20 60.45 59.65 60.34 415,200 -0.29(-0.48%)
Feb 18, 2005 60.95 61.00 60.35 60.63 182,100 -0.03(-0.05%)
Feb 17, 2005 60.95 61.00 60.40 60.66 251,200 -0.44(-0.72%)
Feb 16, 2005 60.55 61.25 60.15 61.10 378,400 +0.67(+1.11%)
Feb 15, 2005 59.72 60.43 59.42 60.43 398,500 +1.00(+1.68%)
Feb 14, 2005 59.00 59.52 58.85 59.43 204,500 +0.11(+0.19%)
Feb 11, 2005 58.36 59.34 58.26 59.32 320,700 +0.86(+1.47%)
Feb 10, 2005 57.65 58.77 57.44 58.46 248,200 +0.66(+1.14%)
Feb 09, 2005 58.50 58.50 57.60 57.80 250,800 -0.70(-1.20%)
Feb 08, 2005 58.64 58.98 58.23 58.50 204,400 -0.24(-0.41%)
Feb 07, 2005 58.95 59.10 58.19 58.74 277,900 -0.39(-0.66%)
Feb 04, 2005 59.00 59.18 58.68 59.13 320,400 +0.55(+0.94%)
Feb 03, 2005 58.40 58.74 57.78 58.58 260,400 +0.09(+0.15%)
Feb 02, 2005 58.67 58.89 58.21 58.49 253,900 -0.12(-0.20%)
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.