Dun & Bradstreet (NY: DNB )

18.15 USD -0.56 (-2.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 87.29 88.65 86.60 87.64 385,076 +0.45(+0.52%)
Jun 27, 2008 85.83 88.10 85.48 87.19 458,330 +1.09(+1.27%)
Jun 26, 2008 88.27 88.40 86.10 86.10 270,000 -2.85(-3.20%)
Jun 25, 2008 87.32 89.84 86.97 88.95 278,320 +2.11(+2.43%)
Jun 24, 2008 88.32 88.32 86.11 86.84 487,829 -2.01(-2.26%)
Jun 23, 2008 89.78 89.78 86.41 88.85 412,386 -0.75(-0.84%)
Jun 20, 2008 91.39 91.39 89.43 89.60 340,748 -2.19(-2.39%)
Jun 19, 2008 91.99 92.00 91.29 91.79 134,763 -0.05(-0.05%)
Jun 18, 2008 92.18 92.44 91.00 91.84 195,356 -0.74(-0.80%)
Jun 17, 2008 92.08 93.22 91.74 92.58 215,069 +1.00(+1.09%)
Jun 16, 2008 90.86 92.10 89.37 91.58 253,850 -0.29(-0.32%)
Jun 13, 2008 89.83 92.00 89.83 91.87 226,712 +2.42(+2.71%)
Jun 12, 2008 89.00 90.82 88.54 89.45 197,369 -0.13(-0.15%)
Jun 11, 2008 90.57 91.61 89.45 89.58 204,520 -1.64(-1.80%)
Jun 10, 2008 90.93 91.74 90.70 91.22 192,816 +0.15(+0.16%)
Jun 09, 2008 90.47 91.79 89.76 91.07 222,306 +0.42(+0.46%)
Jun 06, 2008 93.32 93.32 90.63 90.65 195,650 -3.45(-3.67%)
Jun 05, 2008 92.78 94.10 92.00 94.10 251,545 +1.36(+1.47%)
Jun 04, 2008 91.54 93.68 90.44 92.74 325,739 +0.94(+1.02%)
Jun 03, 2008 91.00 92.59 90.44 91.80 272,102 +1.26(+1.39%)
Jun 02, 2008 92.03 92.48 89.63 90.54 286,378 -1.08(-1.18%)
May 30, 2008 91.55 91.80 90.65 91.62 334,025 -0.07(-0.08%)
May 29, 2008 90.11 92.62 90.09 91.69 282,902 +1.58(+1.75%)
May 28, 2008 91.96 92.00 89.40 90.11 350,105 -1.78(-1.94%)
May 27, 2008 90.93 91.97 90.70 91.89 159,758 +0.95(+1.04%)
May 26, 2008 91.17 91.38 90.35 90.94 0 +0.00(+0.00%)
May 23, 2008 91.17 91.38 90.35 90.94 336,476 -0.37(-0.41%)
May 22, 2008 89.56 91.57 89.56 91.31 297,088 +2.10(+2.35%)
May 21, 2008 91.77 92.39 88.98 89.21 330,086 -2.21(-2.42%)
May 20, 2008 92.05 92.25 90.79 91.42 187,215 -0.88(-0.95%)
May 19, 2008 91.99 92.94 91.26 92.30 162,555 +0.67(+0.73%)
May 16, 2008 92.96 93.00 91.03 91.63 244,168 -0.86(-0.93%)
May 15, 2008 87.99 92.79 87.69 92.49 505,316 +4.20(+4.76%)
May 14, 2008 88.38 89.77 88.07 88.29 443,419 -0.18(-0.20%)
May 13, 2008 88.11 88.70 87.80 88.47 210,860 +0.21(+0.24%)
May 12, 2008 87.15 88.26 86.23 88.26 209,203 +1.30(+1.49%)
May 09, 2008 86.93 88.36 86.39 86.96 211,330 -0.29(-0.33%)
May 08, 2008 87.50 89.90 85.77 87.25 625,313 +1.74(+2.03%)
May 07, 2008 86.02 86.90 85.48 85.51 297,632 -0.69(-0.80%)
May 06, 2008 86.14 87.17 85.19 86.20 368,571 -0.47(-0.54%)
May 05, 2008 85.34 87.59 85.09 86.67 289,388 +0.73(+0.85%)
May 02, 2008 86.87 87.71 85.42 85.94 227,195 -0.89(-1.02%)
May 01, 2008 84.40 86.83 83.73 86.83 373,713 +2.53(+3.00%)
Apr 30, 2008 84.50 85.80 83.89 84.30 335,619 -0.03(-0.04%)
Apr 29, 2008 85.52 86.14 83.85 84.33 293,528 -1.15(-1.35%)
Apr 28, 2008 84.84 86.18 84.84 85.48 248,375 +0.06(+0.07%)
Apr 25, 2008 85.18 85.42 84.32 85.42 176,949 +0.30(+0.35%)
Apr 24, 2008 84.23 85.55 83.94 85.12 203,786 +0.95(+1.13%)
Apr 23, 2008 83.05 84.61 83.05 84.17 247,746 +0.78(+0.94%)
Apr 22, 2008 84.43 84.43 82.76 83.39 244,009 -1.53(-1.80%)
Apr 21, 2008 85.17 85.35 84.31 84.92 235,994 -0.94(-1.09%)
Apr 18, 2008 84.99 86.19 84.70 85.86 273,689 +1.71(+2.03%)
Apr 17, 2008 83.65 84.15 82.60 84.15 443,401 +0.17(+0.20%)
Apr 16, 2008 82.44 84.00 82.23 83.98 375,173 +1.89(+2.30%)
Apr 15, 2008 81.70 82.35 81.35 82.09 392,744 +0.99(+1.22%)
Apr 14, 2008 80.58 81.50 80.09 81.10 299,431 +0.66(+0.82%)
Apr 11, 2008 80.75 81.29 80.14 80.44 263,500 -1.31(-1.60%)
Apr 10, 2008 81.81 82.00 80.72 81.75 332,800 -0.37(-0.45%)
Apr 09, 2008 82.63 82.78 81.90 82.12 200,518 -0.57(-0.69%)
Apr 08, 2008 83.29 83.30 82.10 82.69 300,022 -1.35(-1.61%)
Apr 07, 2008 84.00 84.07 82.86 84.04 288,200 +0.57(+0.68%)
Apr 04, 2008 82.45 83.62 82.13 83.47 266,700 +1.22(+1.48%)
Apr 03, 2008 81.35 82.90 81.35 82.25 440,100 +0.20(+0.24%)
Apr 02, 2008 82.82 83.52 81.75 82.05 446,500 -0.77(-0.93%)
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.