Dun & Bradstreet (NY: DNB )

17.20 USD +0.41 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 75.10 75.81 75.06 75.54 249,787 +0.51(+0.68%)
Jun 29, 2011 74.95 75.14 74.50 75.03 232,812 +0.49(+0.66%)
Jun 28, 2011 74.72 74.72 74.34 74.54 210,281 +0.15(+0.20%)
Jun 27, 2011 74.42 74.62 74.11 74.39 207,638 +0.14(+0.19%)
Jun 24, 2011 74.64 74.87 73.97 74.25 291,101 -0.32(-0.43%)
Jun 23, 2011 74.14 74.62 72.92 74.57 465,234 -0.41(-0.55%)
Jun 22, 2011 75.08 75.75 74.94 74.98 226,000 -0.41(-0.54%)
Jun 21, 2011 75.16 75.53 74.89 75.39 269,968 +0.63(+0.84%)
Jun 20, 2011 74.91 74.94 74.64 74.76 141,802 -0.23(-0.31%)
Jun 17, 2011 75.59 75.78 74.73 74.99 303,298 -0.04(-0.05%)
Jun 16, 2011 74.91 75.35 74.63 75.03 313,894 +0.11(+0.15%)
Jun 15, 2011 75.65 75.87 74.54 74.92 369,800 -1.23(-1.62%)
Jun 14, 2011 76.20 76.45 76.04 76.15 267,169 +0.52(+0.69%)
Jun 13, 2011 76.38 76.38 75.51 75.63 195,773 -0.11(-0.15%)
Jun 10, 2011 75.89 76.18 75.49 75.74 274,797 -0.52(-0.68%)
Jun 09, 2011 76.28 76.43 75.90 76.26 328,360 +0.28(+0.37%)
Jun 08, 2011 76.37 76.37 75.36 75.98 374,758 -0.18(-0.24%)
Jun 07, 2011 76.13 76.47 75.58 76.16 589,360 +0.37(+0.49%)
Jun 06, 2011 76.61 77.02 75.66 75.79 481,228 -0.99(-1.29%)
Jun 03, 2011 77.63 77.71 76.72 76.78 461,377 -3.37(-4.20%)
May 24, 2011 80.38 80.55 79.94 80.15 243,890 -0.10(-0.12%)
May 23, 2011 80.16 80.57 79.94 80.25 132,309 -0.78(-0.96%)
May 20, 2011 81.34 81.36 80.57 81.03 235,151 -0.41(-0.50%)
May 19, 2011 81.50 81.64 80.77 81.44 90,766 +0.13(+0.16%)
May 18, 2011 80.64 81.48 80.61 81.31 161,738 +0.58(+0.72%)
May 17, 2011 80.68 81.13 80.35 80.73 233,359 -0.30(-0.37%)
May 16, 2011 81.44 81.69 80.97 81.03 158,541 -0.65(-0.80%)
May 13, 2011 82.05 82.26 81.34 81.68 137,072 -0.45(-0.55%)
May 12, 2011 81.55 82.22 81.55 82.13 133,834 +0.40(+0.49%)
May 11, 2011 82.71 82.74 81.53 81.73 147,460 -1.08(-1.30%)
May 10, 2011 81.92 82.88 81.92 82.81 362,728 +0.94(+1.15%)
May 09, 2011 81.74 82.03 81.48 81.87 161,653 +0.04(+0.05%)
May 06, 2011 82.68 83.14 81.66 81.83 230,424 -0.04(-0.05%)
May 05, 2011 81.98 82.31 81.64 81.87 385,071 -0.45(-0.55%)
May 04, 2011 82.74 82.90 81.89 82.32 323,287 -0.53(-0.64%)
May 03, 2011 82.49 82.97 81.71 82.85 289,067 -0.02(-0.02%)
May 02, 2011 82.75 82.91 82.74 82.87 372,667 +0.69(+0.84%)
Apr 29, 2011 81.57 82.22 81.38 82.18 581,077 +0.56(+0.69%)
Apr 28, 2011 83.36 83.83 81.41 81.62 358,306 -1.71(-2.05%)
Apr 27, 2011 83.00 83.45 82.81 83.33 248,697 +0.32(+0.39%)
Apr 26, 2011 82.47 83.09 82.43 83.01 295,375 +0.83(+1.01%)
Apr 25, 2011 82.80 82.98 82.09 82.18 205,578 -0.85(-1.02%)
Apr 21, 2011 82.84 83.04 82.62 83.03 176,813 +0.49(+0.59%)
Apr 20, 2011 82.07 82.66 82.07 82.54 384,762 +1.30(+1.60%)
Apr 19, 2011 80.92 81.45 80.73 81.24 313,429 +0.33(+0.41%)
Apr 18, 2011 80.75 81.03 79.47 80.91 234,592 -0.55(-0.68%)
Apr 15, 2011 81.42 81.53 81.03 81.46 262,527 +0.25(+0.31%)
Apr 14, 2011 80.79 81.52 80.57 81.21 330,818 +0.04(+0.05%)
Apr 13, 2011 81.42 81.60 80.88 81.17 263,514 +0.04(+0.05%)
Apr 12, 2011 80.31 81.29 80.26 81.13 571,395 +0.08(+0.10%)
Apr 11, 2011 80.80 81.37 80.65 81.05 282,186 +0.32(+0.40%)
Apr 08, 2011 81.27 81.62 80.31 80.73 141,067 -0.33(-0.41%)
Apr 07, 2011 81.71 81.74 80.89 81.06 127,372 -0.87(-1.06%)
Apr 06, 2011 81.92 81.94 81.50 81.93 435,632 +0.49(+0.60%)
Apr 05, 2011 81.36 81.61 81.08 81.44 220,923 -0.24(-0.29%)
Apr 04, 2011 80.91 81.68 80.80 81.68 228,210 +0.77(+0.95%)
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.