Dun & Bradstreet (NY: DNB )

20.85 USD -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 103.59 103.85 102.28 102.98 264,300 -0.66(-0.64%)
Jun 28, 2007 104.62 104.50 103.34 103.64 279,900 -0.98(-0.94%)
Jun 27, 2007 102.43 104.62 101.45 104.62 488,800 +2.19(+2.14%)
Jun 26, 2007 99.96 102.94 99.91 102.43 691,100 +2.72(+2.73%)
Jun 25, 2007 100.02 101.25 99.56 99.71 272,700 +0.00(+0.00%)
Jun 22, 2007 101.59 101.59 99.71 99.71 511,700 -2.29(-2.25%)
Jun 21, 2007 101.45 102.33 100.50 102.00 303,000 +0.72(+0.71%)
Jun 20, 2007 101.22 102.12 98.77 101.28 434,100 -0.81(-0.79%)
Jun 19, 2007 101.36 102.50 100.88 102.09 278,800 +0.75(+0.74%)
Jun 18, 2007 99.49 101.51 99.32 101.34 267,200 +1.17(+1.17%)
Jun 15, 2007 101.13 102.03 100.17 100.17 389,000 -0.62(-0.62%)
Jun 14, 2007 99.85 101.57 99.85 100.79 345,500 +0.39(+0.39%)
Jun 13, 2007 101.10 101.66 99.18 100.40 620,700 -0.61(-0.60%)
Jun 12, 2007 102.60 103.16 100.82 101.01 699,300 -2.38(-2.30%)
Jun 11, 2007 102.10 103.47 101.29 103.39 292,700 +1.08(+1.06%)
Jun 08, 2007 102.00 102.54 101.50 102.31 229,200 +0.31(+0.30%)
Jun 07, 2007 101.30 102.76 101.30 102.00 456,300 +0.17(+0.17%)
Jun 06, 2007 101.90 102.16 101.00 101.83 327,700 -0.32(-0.31%)
Jun 05, 2007 101.75 102.44 101.48 102.15 467,200 +0.15(+0.15%)
Jun 04, 2007 100.63 102.04 100.15 102.00 302,700 +1.12(+1.11%)
Jun 01, 2007 100.00 100.88 99.76 100.88 304,000 +0.75(+0.75%)
May 31, 2007 100.20 100.31 99.66 100.13 439,700 +0.06(+0.06%)
May 30, 2007 98.50 100.07 98.46 100.07 554,900 +0.78(+0.79%)
May 29, 2007 98.02 99.29 97.74 99.29 328,500 +1.27(+1.30%)
May 25, 2007 97.00 98.26 96.63 98.02 254,600 +0.86(+0.89%)
May 24, 2007 97.31 98.06 96.99 97.16 381,100 +0.01(+0.01%)
May 23, 2007 95.87 98.02 95.81 97.15 325,800 +1.28(+1.34%)
May 22, 2007 94.77 95.99 94.77 95.87 416,100 +0.96(+1.01%)
May 21, 2007 95.04 95.99 94.65 94.91 389,100 -0.37(-0.39%)
May 18, 2007 94.84 95.61 94.76 95.28 321,400 +0.57(+0.60%)
May 17, 2007 94.79 95.41 94.51 94.71 258,400 -0.33(-0.35%)
May 16, 2007 94.91 95.08 94.60 95.04 209,600 +0.38(+0.40%)
May 15, 2007 94.70 95.26 94.43 94.66 220,000 -0.30(-0.32%)
May 14, 2007 94.55 95.23 94.30 94.96 286,100 -0.09(-0.09%)
May 11, 2007 95.30 95.32 94.90 95.05 181,900 -0.15(-0.16%)
May 10, 2007 94.85 95.59 94.56 95.20 193,700 -0.01(-0.01%)
May 09, 2007 94.50 95.40 94.31 95.21 221,900 +0.21(+0.22%)
May 08, 2007 94.65 95.42 93.83 95.00 173,600 +0.10(+0.11%)
May 07, 2007 95.00 95.89 94.55 94.90 275,100 -0.20(-0.21%)
May 04, 2007 91.00 96.00 91.00 95.10 871,600 +4.22(+4.64%)
May 03, 2007 90.90 91.22 90.19 90.88 225,300 -0.18(-0.20%)
May 02, 2007 90.73 91.37 90.45 91.06 396,100 +0.23(+0.25%)
May 01, 2007 90.38 91.30 90.38 90.83 218,400 +0.53(+0.59%)
Apr 30, 2007 90.97 91.21 90.21 90.30 232,800 -0.52(-0.57%)
Apr 27, 2007 90.75 90.94 90.16 90.82 228,600 -0.07(-0.08%)
Apr 26, 2007 91.00 91.04 90.63 90.89 163,800 -0.17(-0.19%)
Apr 25, 2007 91.49 91.75 90.46 91.06 143,600 -0.18(-0.20%)
Apr 24, 2007 90.85 91.48 90.52 91.24 224,600 +0.54(+0.60%)
Apr 23, 2007 90.20 90.97 89.82 90.70 262,200 +0.40(+0.44%)
Apr 20, 2007 90.75 91.37 90.00 90.30 469,300 -0.22(-0.24%)
Apr 19, 2007 90.72 91.10 89.80 90.52 244,800 +0.29(+0.32%)
Apr 18, 2007 90.40 90.53 89.97 90.23 242,200 -0.27(-0.30%)
Apr 17, 2007 90.84 91.22 90.48 90.50 207,200 -0.35(-0.39%)
Apr 16, 2007 90.95 91.27 90.57 90.85 233,600 +0.30(+0.33%)
Apr 13, 2007 89.80 90.76 89.80 90.55 173,400 +0.82(+0.91%)
Apr 12, 2007 89.67 89.84 88.40 89.73 370,800 +0.04(+0.04%)
Apr 11, 2007 90.50 90.50 89.56 89.69 310,600 -0.76(-0.84%)
Apr 10, 2007 90.62 90.90 90.43 90.45 239,600 -0.11(-0.12%)
Apr 09, 2007 90.58 90.70 90.11 90.56 160,700 -0.07(-0.08%)
Apr 05, 2007 91.15 91.16 90.25 90.63 195,800 -0.57(-0.63%)
Apr 04, 2007 91.32 91.52 90.50 91.20 236,700 -0.51(-0.56%)
Apr 03, 2007 91.76 92.40 91.46 91.71 205,700 +0.15(+0.16%)
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.