Dun & Bradstreet (NY: DNB )

20.10 USD -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 61.81 62.41 61.60 61.65 363,400 +0.09(+0.15%)
Jun 29, 2005 60.43 61.81 60.43 61.56 342,100 +1.19(+1.97%)
Jun 28, 2005 59.10 60.64 59.10 60.37 203,300 +1.40(+2.37%)
Jun 27, 2005 59.09 59.69 58.95 58.97 311,200 -0.62(-1.04%)
Jun 24, 2005 60.31 60.76 59.59 59.59 344,900 -0.69(-1.14%)
Jun 23, 2005 61.35 61.35 60.25 60.28 236,300 -0.95(-1.55%)
Jun 22, 2005 61.75 62.00 61.21 61.23 93,500 -0.27(-0.44%)
Jun 21, 2005 61.67 61.89 61.38 61.50 135,100 -0.22(-0.36%)
Jun 20, 2005 61.52 62.11 61.52 61.72 173,000 +0.07(+0.11%)
Jun 17, 2005 62.25 62.44 61.65 61.65 338,100 -0.35(-0.56%)
Jun 16, 2005 61.46 62.00 61.26 62.00 315,200 +0.55(+0.90%)
Jun 15, 2005 61.82 62.00 61.31 61.45 147,700 -0.22(-0.36%)
Jun 14, 2005 61.95 62.30 61.62 61.67 291,900 -0.33(-0.53%)
Jun 13, 2005 61.89 62.58 61.76 62.00 235,600 +0.08(+0.13%)
Jun 10, 2005 61.71 62.03 61.35 61.92 112,100 +0.19(+0.31%)
Jun 09, 2005 61.93 61.93 61.25 61.73 284,200 -0.21(-0.34%)
Jun 08, 2005 62.45 62.70 61.66 61.94 176,200 -0.52(-0.83%)
Jun 07, 2005 63.21 63.47 62.36 62.46 168,400 -0.55(-0.87%)
Jun 06, 2005 62.57 63.23 62.07 63.01 130,200 +0.43(+0.69%)
Jun 03, 2005 63.00 63.00 62.40 62.58 205,100 -0.47(-0.75%)
Jun 02, 2005 62.57 63.10 62.50 63.05 148,900 +0.53(+0.85%)
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.