Dun & Bradstreet (NY: DNB )

18.54 USD +0.05 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 40.98 41.28 40.86 41.10 188,500 +0.12(+0.29%)
Jun 27, 2003 40.68 41.07 40.55 40.98 95,400 +0.13(+0.32%)
Jun 26, 2003 40.50 41.06 40.41 40.85 200,000 +0.50(+1.24%)
Jun 25, 2003 40.87 41.00 40.35 40.35 172,400 -0.49(-1.20%)
Jun 24, 2003 40.38 40.96 40.38 40.84 120,800 +0.45(+1.11%)
Jun 23, 2003 40.85 40.85 40.16 40.39 146,000 -0.61(-1.49%)
Jun 20, 2003 40.90 41.20 40.52 41.00 184,400 +0.00(+0.00%)
Jun 19, 2003 40.88 41.37 40.66 41.00 314,500 +0.10(+0.24%)
Jun 18, 2003 41.00 41.19 40.80 40.90 305,900 -0.44(-1.06%)
Jun 17, 2003 41.32 41.51 40.93 41.34 178,700 +0.00(+0.00%)
Jun 16, 2003 41.45 41.80 41.02 41.34 214,300 +0.00(+0.00%)
Jun 13, 2003 41.12 41.44 40.68 41.34 270,900 +0.12(+0.29%)
Jun 12, 2003 41.00 41.24 40.78 41.22 100,100 +0.13(+0.32%)
Jun 11, 2003 40.43 41.09 40.13 41.09 165,200 +0.67(+1.66%)
Jun 10, 2003 40.24 40.47 40.18 40.42 177,900 +0.17(+0.42%)
Jun 09, 2003 40.37 40.37 40.10 40.25 165,200 -0.16(-0.40%)
Jun 06, 2003 40.20 40.77 40.20 40.41 387,400 +0.11(+0.27%)
Jun 05, 2003 39.80 40.30 39.72 40.30 170,500 +0.38(+0.95%)
Jun 04, 2003 39.45 39.98 39.08 39.92 237,600 +0.62(+1.58%)
Jun 03, 2003 39.30 39.53 39.10 39.30 126,400 -0.12(-0.30%)
Jun 02, 2003 39.27 39.95 39.27 39.42 219,100 +0.57(+1.47%)
May 30, 2003 37.80 38.85 37.80 38.85 261,700 +0.95(+2.51%)
May 29, 2003 38.00 38.15 37.63 37.90 358,900 -0.21(-0.55%)
May 28, 2003 37.95 38.34 37.95 38.11 377,800 -0.20(-0.52%)
May 27, 2003 37.85 38.50 37.54 38.31 214,700 +0.31(+0.82%)
May 23, 2003 38.01 38.32 37.74 38.00 94,500 +0.00(+0.00%)
May 22, 2003 37.60 38.07 37.31 38.00 285,800 +0.40(+1.06%)
May 21, 2003 37.00 37.80 36.85 37.60 210,000 +0.60(+1.62%)
May 20, 2003 37.02 37.30 36.96 37.00 369,900 +0.05(+0.14%)
May 19, 2003 38.05 38.05 36.40 36.95 682,300 -1.10(-2.89%)
May 16, 2003 38.60 39.30 38.05 38.05 569,400 -0.51(-1.32%)
May 15, 2003 37.98 38.71 37.98 38.56 426,800 +0.56(+1.47%)
May 14, 2003 38.38 38.55 37.96 38.00 290,600 -0.28(-0.73%)
May 13, 2003 38.40 38.55 38.23 38.28 255,200 -0.23(-0.60%)
May 12, 2003 38.35 38.74 38.35 38.51 286,800 -0.25(-0.64%)
May 09, 2003 38.55 38.77 38.43 38.76 296,900 +0.26(+0.68%)
May 08, 2003 38.80 38.80 38.28 38.50 343,800 -0.30(-0.77%)
May 07, 2003 38.87 39.13 38.61 38.80 281,500 -0.09(-0.23%)
May 06, 2003 38.63 38.99 38.33 38.89 177,200 +0.25(+0.65%)
May 05, 2003 38.60 38.89 38.49 38.64 225,700 -0.02(-0.05%)
May 02, 2003 37.80 38.70 37.41 38.66 253,800 +0.86(+2.28%)
May 01, 2003 38.00 38.10 37.10 37.80 184,000 +0.00(+0.00%)
Apr 30, 2003 38.00 38.20 37.55 37.80 270,300 -0.28(-0.74%)
Apr 29, 2003 37.65 38.10 37.40 38.08 232,400 +0.37(+0.98%)
Apr 28, 2003 36.85 37.75 36.85 37.71 188,700 +0.66(+1.78%)
Apr 25, 2003 37.15 37.20 36.85 37.05 118,700 -0.20(-0.54%)
Apr 24, 2003 36.95 37.38 36.74 37.25 466,000 +0.10(+0.27%)
Apr 23, 2003 36.70 37.15 36.55 37.15 405,000 +0.63(+1.73%)
Apr 22, 2003 36.38 36.62 35.47 36.52 538,200 +0.14(+0.38%)
Apr 21, 2003 37.12 37.25 36.35 36.38 257,800 -0.79(-2.13%)
Apr 17, 2003 36.65 37.18 36.57 37.17 178,900 +0.42(+1.14%)
Apr 16, 2003 36.80 37.00 36.45 36.75 362,300 +0.01(+0.03%)
Apr 15, 2003 36.30 36.85 36.02 36.74 196,700 +0.33(+0.91%)
Apr 14, 2003 35.85 36.56 35.61 36.41 330,400 +0.39(+1.08%)
Apr 11, 2003 35.80 36.05 35.72 36.02 541,400 +0.37(+1.04%)
Apr 10, 2003 34.50 35.83 34.38 35.65 1,177,700 +1.05(+3.03%)
Apr 09, 2003 37.25 38.92 34.00 34.60 3,177,100 -4.84(-12.27%)
Apr 08, 2003 39.60 39.80 39.23 39.44 229,100 -0.27(-0.68%)
Apr 07, 2003 39.87 40.37 39.63 39.71 203,800 +0.22(+0.56%)
Apr 04, 2003 39.00 39.70 39.00 39.49 238,000 +0.44(+1.13%)
Apr 03, 2003 38.85 39.44 38.76 39.05 105,700 -0.20(-0.51%)
Apr 02, 2003 38.90 39.48 38.85 39.25 118,200 +0.23(+0.59%)
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.