Dun & Bradstreet (NY: DNB )

20.10 USD -0.02 (-0.10%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 67.87 68.25 66.99 67.12 422 -0.96(-1.41%)
Jun 29, 2010 68.08 69.61 67.81 68.08 293 -2.40(-3.41%)
Jun 25, 2010 70.48 71.07 70.22 70.48 299,048 +0.01(+0.01%)
Jun 24, 2010 71.09 71.54 70.43 70.47 179,493 -0.83(-1.16%)
Jun 23, 2010 71.76 71.80 71.03 71.30 280,302 -0.46(-0.64%)
Jun 22, 2010 72.86 73.33 71.67 71.76 459,883 -0.91(-1.25%)
Jun 21, 2010 73.81 73.87 72.47 72.67 202,234 -0.56(-0.76%)
Jun 18, 2010 73.23 73.75 73.13 73.23 263,094 -0.25(-0.34%)
Jun 17, 2010 73.50 73.56 73.12 73.48 181,772 +0.03(+0.04%)
Jun 16, 2010 73.16 73.60 72.79 73.45 281,724 -0.03(-0.04%)
Jun 15, 2010 72.17 73.50 72.17 73.48 239,885 +1.61(+2.24%)
Jun 14, 2010 72.28 72.43 71.77 71.87 209,105 +0.03(+0.04%)
Jun 11, 2010 70.84 71.85 70.61 71.84 216,549 +0.31(+0.43%)
Jun 10, 2010 71.10 71.53 70.68 71.53 273,050 +1.32(+1.88%)
Jun 09, 2010 70.49 71.03 70.04 70.21 318,815 -0.04(-0.06%)
Jun 08, 2010 70.00 70.34 69.35 70.25 378,077 +0.29(+0.41%)
Jun 07, 2010 70.43 70.98 69.90 69.96 362,733 -0.53(-0.75%)
Jun 04, 2010 70.49 72.24 70.19 70.49 526,432 -1.79(-2.48%)
Jun 03, 2010 72.78 73.15 72.16 72.28 517,493 -0.29(-0.40%)
Jun 02, 2010 71.78 72.57 71.78 72.57 459,623 +0.90(+1.26%)
Jun 01, 2010 72.72 73.09 71.58 71.67 357,451 -1.32(-1.81%)
May 28, 2010 72.99 73.64 72.90 72.99 332,553 -0.75(-1.02%)
May 27, 2010 73.46 73.74 72.91 73.74 382,158 +1.11(+1.53%)
May 26, 2010 72.84 73.50 72.42 72.63 449,243 -0.06(-0.08%)
May 25, 2010 71.90 72.76 71.68 72.69 431,455 -0.16(-0.22%)
May 24, 2010 72.91 73.58 72.80 72.85 365,281 -0.48(-0.65%)
May 21, 2010 71.62 73.33 71.53 73.33 606,183 +0.91(+1.26%)
May 20, 2010 72.95 73.55 72.42 72.42 497,721 -2.34(-3.13%)
May 19, 2010 74.83 75.05 74.42 74.76 414,973 -0.48(-0.64%)
May 18, 2010 76.21 76.55 75.08 75.24 7,000 -0.52(-0.69%)
May 17, 2010 75.15 75.95 74.89 75.76 357,508 +0.78(+1.04%)
May 14, 2010 74.98 76.04 74.72 74.98 444,228 -1.12(-1.47%)
May 13, 2010 75.88 77.13 75.64 76.10 330,135 -0.04(-0.05%)
May 12, 2010 75.80 76.29 75.58 76.14 623,922 +0.34(+0.45%)
May 11, 2010 75.97 76.39 75.72 75.80 538,863 -0.84(-1.10%)
May 10, 2010 76.50 76.65 75.93 76.64 492,464 +2.54(+3.43%)
May 07, 2010 75.43 75.75 73.87 74.10 636,890 -1.38(-1.83%)
May 06, 2010 77.33 77.76 73.25 75.48 614,958 -2.16(-2.78%)
May 05, 2010 77.24 77.65 76.87 77.64 403,304 +0.29(+0.37%)
May 04, 2010 76.69 77.55 76.69 77.35 408,152 -0.18(-0.23%)
May 03, 2010 77.37 78.01 76.92 77.53 482,097 +0.56(+0.73%)
Apr 30, 2010 77.53 79.73 75.79 76.97 959,821 -0.23(-0.30%)
Apr 29, 2010 77.89 77.96 76.98 77.20 446,903 -0.12(-0.16%)
Apr 28, 2010 78.09 78.40 76.98 77.32 395,201 -0.88(-1.13%)
Apr 27, 2010 78.42 78.99 77.70 78.20 329,881 -0.39(-0.50%)
Apr 26, 2010 78.89 79.20 78.58 78.59 239,403 -0.23(-0.29%)
Apr 23, 2010 77.95 78.98 77.85 78.82 340,457 +0.86(+1.10%)
Apr 22, 2010 76.70 78.00 76.28 77.96 216,628 +0.88(+1.14%)
Apr 21, 2010 77.19 77.19 76.60 77.08 2,212 +0.05(+0.06%)
Apr 20, 2010 76.40 77.05 76.10 77.03 250,029 +0.63(+0.82%)
Apr 19, 2010 76.38 76.60 75.79 76.40 217,230 +0.09(+0.12%)
Apr 16, 2010 76.54 77.00 76.28 76.31 405,924 -0.39(-0.51%)
Apr 15, 2010 75.91 76.80 75.84 76.70 225,915 +0.43(+0.56%)
Apr 14, 2010 75.57 76.27 75.48 76.27 205,002 +0.74(+0.98%)
Apr 13, 2010 75.08 75.80 75.00 75.53 246,185 +0.58(+0.77%)
Apr 12, 2010 74.62 75.00 74.62 74.95 160,046 +0.46(+0.62%)
Apr 09, 2010 74.09 74.50 73.99 74.49 173,809 +0.37(+0.50%)
Apr 08, 2010 74.06 74.18 73.72 74.12 211,271 +0.08(+0.11%)
Apr 07, 2010 74.45 74.54 73.90 74.04 254,660 -0.42(-0.56%)
Apr 06, 2010 74.27 74.96 74.18 74.46 284,587 -0.46(-0.61%)
Apr 05, 2010 74.67 75.19 74.42 74.92 227,771 +0.54(+0.73%)
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.