Dun & Bradstreet (NY: DNB )

16.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 81.05 81.50 80.81 81.21 411,364 -0.07(-0.09%)
Jun 29, 2009 80.06 81.66 79.61 81.28 592,932 +1.13(+1.41%)
Jun 26, 2009 79.87 80.32 79.38 80.15 990,435 -0.45(-0.56%)
Jun 25, 2009 80.01 80.62 79.93 80.60 476,652 +1.07(+1.35%)
Jun 24, 2009 79.67 80.04 79.13 79.53 352,485 +0.28(+0.35%)
Jun 23, 2009 79.29 79.59 78.54 79.25 438,542 -0.05(-0.06%)
Jun 22, 2009 79.60 80.25 79.30 79.30 574,568 -0.81(-1.01%)
Jun 19, 2009 80.73 80.73 79.62 80.11 600,731 +0.11(+0.14%)
Jun 18, 2009 80.00 80.69 80.00 80.00 676,127 -0.50(-0.62%)
Jun 17, 2009 80.63 81.27 80.18 80.50 690,700 -0.01(-0.01%)
Jun 16, 2009 82.23 82.51 80.51 80.51 334,506 -1.42(-1.73%)
Jun 15, 2009 82.93 83.20 81.71 81.93 346,726 -1.62(-1.94%)
Jun 12, 2009 83.46 83.70 82.55 83.55 229,914 -0.31(-0.37%)
Jun 11, 2009 83.75 84.51 83.38 83.86 376,425 +0.23(+0.28%)
Jun 10, 2009 84.29 84.55 82.69 83.63 366,345 -0.28(-0.33%)
Jun 09, 2009 81.25 84.21 81.25 83.91 458,233 -0.27(-0.32%)
Jun 08, 2009 83.48 84.76 83.45 84.18 314,298 +0.18(+0.21%)
Jun 05, 2009 83.31 84.36 83.31 84.00 492,651 +0.92(+1.11%)
Jun 04, 2009 82.81 83.23 81.87 83.08 708,917 -0.05(-0.06%)
Jun 03, 2009 82.11 83.51 81.84 83.13 645,420 +0.88(+1.07%)
Jun 02, 2009 82.91 83.07 82.08 82.25 508,691 -0.65(-0.78%)
Jun 01, 2009 82.39 83.34 81.94 82.90 656,924 +1.11(+1.36%)
May 29, 2009 81.71 81.95 80.48 81.79 418,851 +0.26(+0.32%)
May 28, 2009 81.15 81.54 79.76 81.53 852,272 +1.12(+1.39%)
May 27, 2009 82.81 82.83 80.39 80.41 472,274 -2.83(-3.40%)
May 26, 2009 80.40 83.33 80.04 83.24 415,829 +2.50(+3.10%)
May 22, 2009 80.82 81.33 80.44 80.74 346,137 -0.06(-0.07%)
May 21, 2009 81.44 81.77 80.13 80.80 336,775 -1.39(-1.69%)
May 20, 2009 82.78 83.40 82.12 82.19 429,923 -0.17(-0.21%)
May 19, 2009 82.78 82.94 81.82 82.36 442,158 -0.20(-0.24%)
May 18, 2009 80.88 82.59 80.42 82.56 528,417 +2.08(+2.58%)
May 15, 2009 80.16 80.93 79.30 80.48 602,036 +0.22(+0.27%)
May 14, 2009 80.62 80.94 79.78 80.26 672,659 -0.16(-0.20%)
May 13, 2009 80.57 81.49 80.23 80.42 629,036 -1.10(-1.35%)
May 12, 2009 80.97 81.93 80.39 81.52 587,369 +0.58(+0.72%)
May 11, 2009 80.94 81.76 80.43 80.94 696,438 -1.07(-1.30%)
May 08, 2009 81.49 82.44 80.91 82.01 845,666 +1.01(+1.25%)
May 07, 2009 81.28 81.54 80.16 81.00 700,365 -0.10(-0.12%)
May 06, 2009 79.95 81.72 79.95 81.10 568,183 -0.44(-0.54%)
May 05, 2009 80.80 81.66 79.80 81.54 488,442 +0.74(+0.92%)
May 04, 2009 79.70 80.80 79.67 80.80 806,860 +0.08(+0.10%)
May 01, 2009 80.97 81.21 79.02 80.72 650,709 -0.68(-0.84%)
Apr 30, 2009 83.22 83.97 80.55 81.40 1,143,558 -1.07(-1.30%)
Apr 29, 2009 80.29 82.83 80.29 82.47 591,082 +1.64(+2.03%)
Apr 28, 2009 80.20 81.52 79.78 80.83 508,664 +0.10(+0.12%)
Apr 27, 2009 79.61 81.82 79.60 80.73 746,442 +0.06(+0.07%)
Apr 24, 2009 79.82 81.08 79.46 80.67 673,699 +1.28(+1.61%)
Apr 23, 2009 79.45 79.61 77.58 79.39 773,191 -0.20(-0.25%)
Apr 22, 2009 79.68 81.15 78.96 79.59 771,169 -0.79(-0.98%)
Apr 21, 2009 79.72 80.71 78.88 80.38 782,640 +0.22(+0.27%)
Apr 20, 2009 80.09 81.02 79.67 80.16 816,486 -0.91(-1.12%)
Apr 17, 2009 81.73 81.73 80.34 81.07 782,886 -0.46(-0.56%)
Apr 16, 2009 79.18 81.76 78.87 81.53 632,413 +3.08(+3.93%)
Apr 15, 2009 77.57 78.61 77.05 78.45 803,862 +0.77(+0.99%)
Apr 14, 2009 80.55 80.58 77.55 77.68 993,506 -2.77(-3.44%)
Apr 13, 2009 80.38 80.87 79.47 80.45 502,504 -0.03(-0.04%)
Apr 09, 2009 80.33 80.70 79.50 80.48 1,003,269 +1.45(+1.83%)
Apr 08, 2009 77.94 79.18 77.49 79.03 454,363 +1.36(+1.75%)
Apr 07, 2009 77.57 78.57 77.23 77.67 551,687 -0.84(-1.07%)
Apr 06, 2009 77.42 78.74 77.00 78.51 512,667 +0.07(+0.09%)
Apr 03, 2009 78.61 79.11 77.34 78.44 576,234 -0.30(-0.38%)
Apr 02, 2009 77.76 79.40 77.24 78.74 849,339 +2.07(+2.70%)
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.