Dun & Bradstreet (NY: DNB )

16.74 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 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%)
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.