Dun & Bradstreet (NY: DNB )

16.63 +0.08 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 74.14 75.25 74.13 74.14 400 -0.39(-0.52%)
Sep 29, 2010 74.08 74.95 73.77 74.53 234,786 -0.01(-0.01%)
Sep 28, 2010 73.83 74.70 73.59 74.54 2,750 +1.03(+1.40%)
Sep 27, 2010 73.77 73.92 73.11 73.51 380,793 -0.29(-0.39%)
Sep 24, 2010 71.67 73.89 71.62 73.80 498,186 +2.72(+3.83%)
Sep 23, 2010 71.74 72.16 70.92 71.08 283,300 -1.04(-1.44%)
Sep 22, 2010 71.74 72.26 71.26 72.12 446,141 +0.29(+0.40%)
Sep 21, 2010 71.32 72.47 71.23 71.83 403,246 +0.23(+0.32%)
Sep 20, 2010 69.97 71.63 69.97 71.60 507,440 +1.95(+2.80%)
Sep 17, 2010 69.65 70.00 68.90 69.65 356,645 +0.90(+1.31%)
Sep 15, 2010 68.72 68.84 68.47 68.75 150,161 -0.04(-0.06%)
Sep 14, 2010 68.96 69.16 68.64 68.79 172,236 -0.26(-0.38%)
Sep 13, 2010 68.92 69.09 68.47 69.05 270,964 +0.60(+0.88%)
Sep 10, 2010 68.33 68.62 68.03 68.45 224,129 +0.20(+0.29%)
Sep 09, 2010 68.57 68.66 67.97 68.25 484 +0.12(+0.18%)
Sep 08, 2010 67.95 68.43 67.88 68.13 230,824 +0.20(+0.29%)
Sep 07, 2010 68.62 68.68 67.91 67.93 224,127 -0.86(-1.25%)
Sep 03, 2010 68.16 68.81 67.95 68.79 213,771 +0.98(+1.45%)
Sep 02, 2010 67.22 67.88 66.90 67.81 317,256 +0.81(+1.21%)
Sep 01, 2010 66.60 67.30 66.29 67.00 431,662 +1.14(+1.73%)
Aug 31, 2010 65.76 66.31 65.34 65.86 5,600 -0.40(-0.60%)
Aug 30, 2010 67.31 67.31 66.26 66.26 361,716 -1.11(-1.65%)
Aug 27, 2010 66.83 67.38 66.45 67.37 378,061 +0.34(+0.51%)
Aug 26, 2010 67.63 67.70 66.77 67.03 678 -0.48(-0.71%)
Aug 25, 2010 67.32 67.64 66.38 67.51 969 +0.16(+0.24%)
Aug 24, 2010 67.16 67.82 67.04 67.35 432,708 -0.35(-0.52%)
Aug 23, 2010 68.12 68.52 67.52 67.70 241,869 -0.27(-0.40%)
Aug 20, 2010 67.87 68.06 67.48 67.97 236,495 -0.10(-0.15%)
Aug 19, 2010 68.53 68.61 67.91 68.07 372,395 -0.72(-1.05%)
Aug 18, 2010 68.51 69.24 68.24 68.79 309,324 +0.34(+0.50%)
Aug 17, 2010 68.20 68.77 68.00 68.45 290 +0.72(+1.06%)
Aug 16, 2010 67.26 67.81 67.02 67.73 272,035 +0.16(+0.24%)
Aug 13, 2010 67.57 67.75 66.97 67.57 431,800 +0.00(+0.00%)
Aug 12, 2010 67.16 68.18 67.16 67.57 380,251 -0.46(-0.68%)
Aug 11, 2010 68.40 68.49 67.89 68.03 327,263 -1.28(-1.85%)
Aug 10, 2010 69.42 69.75 68.97 69.31 221,480 -0.38(-0.55%)
Aug 09, 2010 69.28 69.92 69.06 69.69 258,919 +0.73(+1.06%)
Aug 06, 2010 68.96 69.06 68.31 68.96 348,708 -0.08(-0.12%)
Aug 05, 2010 69.00 69.36 68.77 69.04 193 -0.22(-0.32%)
Aug 04, 2010 68.73 69.26 68.40 69.26 366,241 +0.77(+1.12%)
Aug 03, 2010 69.39 69.87 68.40 68.49 969 -0.94(-1.35%)
Aug 02, 2010 68.54 69.46 68.43 69.43 410,814 +1.07(+1.57%)
Jul 30, 2010 68.36 69.75 66.32 68.36 1,073,618 -2.50(-3.53%)
Jul 29, 2010 70.58 71.05 70.00 70.86 325,638 -0.53(-0.74%)
Jul 28, 2010 71.39 71.44 70.17 71.39 676 +0.00(+0.00%)
Jul 27, 2010 71.39 71.98 71.16 71.39 484 -0.25(-0.35%)
Jul 26, 2010 70.33 71.65 70.33 71.64 206,537 +1.30(+1.85%)
Jul 23, 2010 69.95 70.34 69.70 70.34 420,559 +0.16(+0.23%)
Jul 22, 2010 69.67 70.55 69.52 70.18 386,587 +1.13(+1.64%)
Jul 21, 2010 70.08 70.08 68.94 69.05 350,650 -0.89(-1.27%)
Jul 20, 2010 68.15 70.00 67.97 69.94 420,421 +1.69(+2.48%)
Jul 19, 2010 68.25 68.49 67.97 68.25 348,280 +0.31(+0.46%)
Jul 16, 2010 67.94 68.72 67.88 67.94 582,734 -0.96(-1.39%)
Jul 15, 2010 68.54 69.07 67.89 68.90 380,606 +0.40(+0.58%)
Jul 14, 2010 68.54 68.93 68.26 68.50 221,197 -0.27(-0.39%)
Jul 13, 2010 67.86 68.91 67.81 68.77 638,943 +1.38(+2.05%)
Jul 12, 2010 67.44 67.79 67.21 67.39 386,006 -0.07(-0.10%)
Jul 09, 2010 67.46 67.54 66.94 67.46 350,581 +0.17(+0.25%)
Jul 08, 2010 67.00 67.41 66.71 67.29 622,330 +0.57(+0.85%)
Jul 07, 2010 66.05 66.72 65.66 66.72 425,726 +0.80(+1.21%)
Jul 06, 2010 65.92 67.11 65.50 65.92 194 -0.45(-0.68%)
Jul 02, 2010 66.37 67.33 66.27 66.37 387,591 -0.50(-0.75%)
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.