Dun & Bradstreet (NY: DNB )

17.43 +0.26 (+1.54%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 67.00 68.10 66.54 67.57 1,096,683 +0.57(+0.85%)
May 30, 2012 68.15 68.35 67.00 67.00 829,728 -1.38(-2.02%)
May 29, 2012 67.61 68.52 67.34 68.38 851,027 +1.24(+1.85%)
May 25, 2012 66.93 67.74 66.67 67.14 1,068,655 +0.34(+0.51%)
May 24, 2012 67.17 67.77 65.97 66.80 1,361,841 -0.31(-0.46%)
May 23, 2012 68.06 68.23 66.60 67.11 1,365,448 -1.34(-1.96%)
May 22, 2012 69.74 70.12 68.12 68.45 909,934 -1.17(-1.68%)
May 21, 2012 68.47 69.82 68.03 69.62 736,222 +1.38(+2.02%)
May 18, 2012 67.48 68.56 67.48 68.24 751,906 +0.94(+1.40%)
May 17, 2012 68.46 68.96 67.28 67.30 683,629 -1.23(-1.79%)
May 16, 2012 68.28 69.01 67.46 68.53 797,301 +0.66(+0.97%)
May 15, 2012 67.89 68.95 67.72 67.87 1,046,276 -0.17(-0.25%)
May 14, 2012 65.81 68.76 65.62 68.04 1,318,059 +1.45(+2.18%)
May 11, 2012 65.07 66.96 64.75 66.59 924,431 +1.02(+1.56%)
May 10, 2012 63.52 65.75 63.52 65.57 1,402,252 +2.23(+3.52%)
May 09, 2012 64.08 64.25 62.62 63.34 1,465,566 -1.70(-2.61%)
May 08, 2012 72.50 72.50 63.21 65.04 2,832,371 -10.66(-14.08%)
May 07, 2012 76.38 77.13 75.33 75.70 445,790 -0.73(-0.96%)
May 04, 2012 76.69 77.02 76.21 76.43 251,226 -0.51(-0.66%)
May 03, 2012 77.63 77.94 76.90 76.94 395,349 -0.82(-1.05%)
May 02, 2012 78.15 78.41 77.38 77.76 207,592 -0.67(-0.85%)
May 01, 2012 77.72 79.13 77.54 78.43 385,110 +0.65(+0.84%)
Apr 30, 2012 78.31 78.31 77.66 77.78 337,605 -1.03(-1.31%)
Apr 27, 2012 78.08 78.96 77.57 78.81 461,776 +0.93(+1.19%)
Apr 26, 2012 77.88 77.94 77.62 77.88 608,905 +0.02(+0.03%)
Apr 25, 2012 78.58 78.65 77.65 77.86 583,716 +0.08(+0.10%)
Apr 24, 2012 78.17 78.55 77.45 77.78 385,103 -0.43(-0.55%)
Apr 23, 2012 78.24 78.32 77.43 78.21 362,692 -0.84(-1.06%)
Apr 20, 2012 78.95 79.89 78.58 79.05 492,335 +0.56(+0.71%)
Apr 19, 2012 80.63 80.64 78.36 78.49 712,642 -2.29(-2.83%)
Apr 18, 2012 81.98 81.98 80.38 80.78 628,979 -3.04(-3.63%)
Apr 17, 2012 82.95 84.03 82.70 83.82 225,495 +1.37(+1.66%)
Apr 16, 2012 82.50 82.82 81.86 82.45 173,784 +0.29(+0.35%)
Apr 13, 2012 83.02 83.32 82.16 82.16 208,859 -0.93(-1.12%)
Apr 12, 2012 82.80 83.49 82.53 83.09 181,263 +0.45(+0.54%)
Apr 11, 2012 81.48 82.90 81.48 82.64 347,407 +1.66(+2.05%)
Apr 10, 2012 81.49 81.60 80.70 80.98 627,562 -0.57(-0.70%)
Apr 09, 2012 82.27 82.63 81.41 81.55 290,687 -1.87(-2.24%)
Apr 05, 2012 83.75 83.80 83.16 83.42 253,023 -0.70(-0.83%)
Apr 04, 2012 84.80 84.91 83.98 84.12 265,845 -1.38(-1.61%)
Apr 03, 2012 85.56 85.95 85.11 85.50 466,602 +0.09(+0.11%)
Apr 02, 2012 84.77 85.82 84.33 85.41 387,403 +0.68(+0.80%)
Mar 30, 2012 84.53 85.02 84.35 84.73 774,254 +0.48(+0.57%)
Mar 29, 2012 83.76 84.35 83.76 84.25 444,732 +0.00(+0.00%)
Mar 28, 2012 84.25 84.53 84.04 84.25 543,653 +0.01(+0.01%)
Mar 27, 2012 84.54 84.54 84.17 84.24 430,865 -0.11(-0.13%)
Mar 26, 2012 84.32 84.51 83.99 84.35 997,611 +0.53(+0.63%)
Mar 23, 2012 83.95 84.03 83.46 83.82 495,485 +0.03(+0.04%)
Mar 22, 2012 83.52 84.12 83.52 83.79 637,548 -0.20(-0.24%)
Mar 21, 2012 83.94 84.33 83.81 83.99 541,857 -0.01(-0.01%)
Mar 20, 2012 84.00 84.71 83.90 84.00 686,142 -0.71(-0.84%)
Mar 19, 2012 85.15 85.59 84.68 84.71 460,814 -1.01(-1.18%)
Mar 16, 2012 86.00 86.41 85.65 85.72 412,155 -0.66(-0.76%)
Mar 15, 2012 85.98 86.38 85.36 86.38 221,262 +0.48(+0.56%)
Mar 14, 2012 86.46 86.52 85.29 85.90 173,566 -0.60(-0.69%)
Mar 13, 2012 85.50 86.52 85.13 86.50 208,054 +1.35(+1.59%)
Mar 12, 2012 84.77 85.36 84.48 85.15 171,032 +0.52(+0.61%)
Mar 09, 2012 84.14 85.42 83.84 84.63 174,703 +0.69(+0.82%)
Mar 08, 2012 83.82 84.44 83.32 83.94 275,712 +1.01(+1.22%)
Mar 07, 2012 81.97 83.20 81.77 82.93 227,353 +1.12(+1.37%)
Mar 06, 2012 81.63 82.24 81.52 81.81 260,617 -0.45(-0.55%)
Mar 05, 2012 82.39 82.65 81.90 82.26 164,575 -0.35(-0.42%)
Mar 02, 2012 83.09 83.16 82.50 82.61 207,037 -0.47(-0.57%)
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.