Dun & Bradstreet (NY: DNB )

17.35 USD -0.20 (-1.14%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 108.27 108.72 107.76 108.15 510,618 +0.53(+0.49%)
Jun 29, 2017 107.67 108.18 106.88 107.62 737,765 +0.38(+0.35%)
Jun 28, 2017 105.03 107.37 104.60 107.24 478,424 +2.77(+2.65%)
Jun 27, 2017 103.33 104.81 103.08 104.47 428,402 +1.27(+1.23%)
Jun 26, 2017 102.37 103.33 101.17 103.20 901,537 +0.96(+0.94%)
Jun 23, 2017 102.80 103.06 102.11 102.24 329,139 -0.44(-0.43%)
Jun 22, 2017 104.18 104.18 102.59 102.68 351,513 -1.51(-1.45%)
Jun 21, 2017 105.25 105.88 103.36 104.19 346,816 -0.97(-0.92%)
Jun 20, 2017 106.77 106.77 105.01 105.16 147,456 -1.43(-1.34%)
Jun 19, 2017 106.00 106.94 105.75 106.59 500,453 +0.69(+0.65%)
Jun 16, 2017 105.50 106.00 104.85 105.90 441,615 +0.38(+0.36%)
Jun 15, 2017 105.06 105.73 104.83 105.52 261,337 -0.10(-0.09%)
Jun 14, 2017 105.79 106.44 104.84 105.62 419,758 +0.07(+0.07%)
Jun 13, 2017 105.67 106.60 105.10 105.55 304,494 +0.37(+0.35%)
Jun 12, 2017 104.01 105.44 104.01 105.18 549,469 +1.09(+1.05%)
Jun 09, 2017 103.97 104.69 103.19 104.09 427,422 +0.19(+0.18%)
Jun 08, 2017 104.03 104.09 102.67 103.90 542,288 -0.17(-0.16%)
Jun 07, 2017 106.29 106.29 103.97 104.07 401,902 -2.12(-2.00%)
Jun 06, 2017 105.72 106.27 104.77 106.19 604,630 +0.30(+0.28%)
Jun 05, 2017 104.94 106.23 104.62 105.89 262,166 +0.58(+0.55%)
Jun 02, 2017 107.15 107.15 105.26 105.31 244,963 -1.96(-1.83%)
Jun 01, 2017 105.49 107.27 104.54 107.27 380,449 +2.56(+2.44%)
May 31, 2017 103.94 105.04 103.13 104.71 2,070,468 +0.70(+0.67%)
May 30, 2017 104.52 105.28 103.95 104.01 302,681 -0.99(-0.94%)
May 26, 2017 106.61 106.86 104.82 105.00 334,417 -1.83(-1.71%)
May 25, 2017 106.37 107.18 105.63 106.83 364,663 +1.02(+0.96%)
May 24, 2017 105.61 106.01 105.12 105.81 574,957 +0.08(+0.08%)
May 23, 2017 105.94 106.50 104.81 105.73 221,822 +0.23(+0.22%)
May 22, 2017 104.16 105.74 103.74 105.50 336,220 +0.98(+0.94%)
May 19, 2017 105.39 105.40 104.26 104.52 495,889 -0.94(-0.89%)
May 18, 2017 106.11 106.65 104.83 105.46 404,406 -0.86(-0.81%)
May 17, 2017 109.20 107.50 106.04 106.32 567,831 -2.88(-2.64%)
May 16, 2017 110.52 110.52 108.17 109.20 631,069 -0.97(-0.88%)
May 15, 2017 108.90 110.31 108.80 110.17 414,709 +1.13(+1.04%)
May 12, 2017 109.81 109.95 108.84 109.04 385,597 -0.91(-0.83%)
May 11, 2017 109.98 110.24 108.73 109.95 321,467 -0.71(-0.64%)
May 10, 2017 112.22 112.67 110.47 110.66 320,327 -2.09(-1.85%)
May 09, 2017 112.57 113.42 112.13 112.75 225,196 +0.40(+0.36%)
May 08, 2017 112.66 113.14 111.82 112.35 276,341 -0.82(-0.72%)
May 05, 2017 111.08 113.58 109.57 113.17 430,136 +2.69(+2.43%)
May 04, 2017 109.80 111.16 109.03 110.48 443,497 +0.63(+0.57%)
May 03, 2017 112.22 112.22 109.51 109.85 571,928 -2.11(-1.88%)
May 02, 2017 110.14 114.49 108.49 111.96 1,118,463 +1.24(+1.12%)
May 01, 2017 110.07 111.09 108.94 110.72 584,906 +1.11(+1.01%)
Apr 28, 2017 109.51 110.18 108.89 109.61 317,681 -0.43(-0.39%)
Apr 27, 2017 109.95 110.58 108.76 110.04 254,428 +0.51(+0.47%)
Apr 26, 2017 109.44 110.12 108.52 109.53 217,981 -0.19(-0.17%)
Apr 25, 2017 109.90 110.97 109.29 109.72 274,446 +0.11(+0.10%)
Apr 24, 2017 108.93 110.36 108.15 109.61 285,521 +1.99(+1.85%)
Apr 21, 2017 107.34 108.34 107.30 107.62 218,613 -0.22(-0.20%)
Apr 20, 2017 108.76 109.12 107.74 107.84 315,129 -0.69(-0.64%)
Apr 19, 2017 108.56 109.05 107.77 108.53 321,255 +0.10(+0.09%)
Apr 18, 2017 106.89 108.85 105.93 108.43 285,614 +1.04(+0.97%)
Apr 17, 2017 105.59 107.40 105.05 107.39 233,315 +2.38(+2.27%)
Apr 13, 2017 105.24 105.83 104.85 105.01 433,565 -0.27(-0.26%)
Apr 12, 2017 106.93 106.93 104.68 105.28 505,455 -1.37(-1.28%)
Apr 11, 2017 106.72 107.12 106.02 106.65 402,181 +0.05(+0.05%)
Apr 10, 2017 106.81 107.55 106.10 106.60 389,244 +0.30(+0.28%)
Apr 07, 2017 106.36 106.89 105.50 106.30 425,207 -0.55(-0.51%)
Apr 06, 2017 106.97 107.55 106.39 106.85 405,445 +0.06(+0.06%)
Apr 05, 2017 105.99 107.86 105.83 106.79 725,541 +0.80(+0.75%)
Apr 04, 2017 107.59 107.76 105.80 105.99 8,202,824 -1.92(-1.78%)
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.