Dun & Bradstreet (NY: DNB )

17.48 +0.31 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 65.29 65.98 65.00 65.87 166,600 +0.59(+0.90%)
Sep 29, 2005 64.39 65.34 64.16 65.28 171,000 +0.99(+1.54%)
Sep 28, 2005 64.39 64.54 63.73 64.29 236,700 -0.09(-0.14%)
Sep 27, 2005 64.40 64.80 64.19 64.38 287,600 -0.01(-0.02%)
Sep 26, 2005 64.35 64.60 63.96 64.39 383,600 -0.18(-0.28%)
Sep 23, 2005 64.80 64.87 64.52 64.57 315,500 -0.25(-0.39%)
Sep 22, 2005 64.75 64.97 64.50 64.82 545,300 +0.03(+0.05%)
Sep 21, 2005 64.70 65.04 64.61 64.79 423,700 -0.02(-0.03%)
Sep 20, 2005 65.59 66.06 64.61 64.81 306,000 -0.69(-1.05%)
Sep 19, 2005 65.33 65.68 65.28 65.50 287,300 +0.18(+0.28%)
Sep 16, 2005 65.01 65.50 65.01 65.32 259,900 +0.31(+0.48%)
Sep 15, 2005 64.28 65.01 64.28 65.01 206,600 +0.83(+1.29%)
Sep 14, 2005 64.36 64.79 64.11 64.18 273,100 -0.18(-0.28%)
Sep 13, 2005 64.40 64.64 64.15 64.36 241,800 -0.19(-0.29%)
Sep 12, 2005 64.55 64.76 64.41 64.55 269,300 +0.03(+0.05%)
Sep 09, 2005 64.42 64.88 64.42 64.52 264,300 +0.03(+0.05%)
Sep 08, 2005 62.95 64.76 62.95 64.49 429,000 +1.50(+2.38%)
Sep 07, 2005 64.05 64.20 62.99 62.99 365,800 -1.16(-1.81%)
Sep 06, 2005 63.31 64.37 63.31 64.15 208,800 +0.50(+0.79%)
Sep 02, 2005 63.77 64.41 63.61 63.65 246,100 -0.16(-0.25%)
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.