Dun & Bradstreet (NY: DNB )

15.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 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%)
Sep 01, 2005 63.69 64.20 63.61 63.81 175,300 +0.14(+0.22%)
Aug 31, 2005 63.08 63.67 62.71 63.67 193,100 +0.61(+0.97%)
Aug 30, 2005 64.00 64.00 62.89 63.06 136,900 -1.05(-1.64%)
Aug 29, 2005 63.40 64.11 63.35 64.11 130,100 +0.59(+0.93%)
Aug 26, 2005 64.18 64.18 63.39 63.52 95,000 -0.68(-1.06%)
Aug 25, 2005 64.21 64.28 63.75 64.20 122,200 +0.00(+0.00%)
Aug 24, 2005 64.40 64.77 64.12 64.20 161,700 -0.59(-0.91%)
Aug 23, 2005 64.72 64.92 64.40 64.79 195,400 +0.19(+0.29%)
Aug 22, 2005 64.20 64.60 64.11 64.60 103,400 +0.60(+0.94%)
Aug 19, 2005 64.21 64.26 63.89 64.00 84,800 -0.11(-0.17%)
Aug 18, 2005 64.02 64.24 63.73 64.11 107,200 +0.02(+0.03%)
Aug 17, 2005 64.35 64.45 64.00 64.09 94,000 -0.17(-0.26%)
Aug 16, 2005 64.80 64.80 64.09 64.26 91,000 -0.57(-0.88%)
Aug 15, 2005 64.93 65.00 64.29 64.83 106,800 -0.03(-0.05%)
Aug 12, 2005 64.44 64.86 64.38 64.86 261,100 +0.42(+0.65%)
Aug 11, 2005 63.70 64.50 63.70 64.44 317,600 +0.96(+1.51%)
Aug 10, 2005 63.81 64.29 63.29 63.48 250,400 -0.13(-0.20%)
Aug 09, 2005 64.08 64.14 63.42 63.61 222,800 -0.42(-0.66%)
Aug 08, 2005 64.30 64.37 64.00 64.03 255,500 -0.27(-0.42%)
Aug 05, 2005 64.25 64.64 64.21 64.30 186,800 +0.00(+0.00%)
Aug 04, 2005 64.25 64.62 64.21 64.30 146,300 -0.01(-0.02%)
Aug 03, 2005 63.40 64.44 63.30 64.31 230,800 +0.54(+0.85%)
Aug 02, 2005 63.95 64.21 63.53 63.77 211,400 -0.23(-0.36%)
Aug 01, 2005 63.49 64.39 63.49 64.00 377,800 +0.67(+1.06%)
Jul 29, 2005 65.00 65.71 63.00 63.33 539,500 -2.94(-4.44%)
Jul 28, 2005 62.60 66.97 62.50 66.27 863,600 +4.68(+7.60%)
Jul 27, 2005 61.98 61.99 61.21 61.59 206,300 -0.24(-0.39%)
Jul 26, 2005 62.17 62.28 61.82 61.83 236,600 -0.19(-0.31%)
Jul 25, 2005 61.99 62.30 61.71 62.02 145,600 -0.28(-0.45%)
Jul 22, 2005 61.30 62.46 61.30 62.30 245,100 +1.10(+1.80%)
Jul 21, 2005 62.15 62.17 61.20 61.20 337,700 -0.93(-1.50%)
Jul 20, 2005 61.89 62.36 61.87 62.13 274,000 +0.01(+0.02%)
Jul 19, 2005 62.55 62.72 61.99 62.12 148,100 -0.28(-0.45%)
Jul 18, 2005 62.38 62.59 61.63 62.40 176,900 -0.09(-0.14%)
Jul 15, 2005 62.05 62.62 61.87 62.49 171,300 +0.23(+0.37%)
Jul 14, 2005 63.00 63.03 62.26 62.26 257,600 -0.64(-1.02%)
Jul 13, 2005 62.69 63.08 62.69 62.90 154,400 +0.30(+0.48%)
Jul 12, 2005 62.65 62.93 62.19 62.60 152,800 +0.15(+0.24%)
Jul 11, 2005 62.42 62.74 62.30 62.45 86,000 +0.09(+0.14%)
Jul 08, 2005 61.54 62.59 61.54 62.36 159,400 +0.88(+1.43%)
Jul 07, 2005 60.83 61.78 60.77 61.48 207,500 +0.40(+0.65%)
Jul 06, 2005 62.24 62.34 61.00 61.08 185,800 -1.16(-1.86%)
Jul 05, 2005 62.13 62.24 61.62 62.24 199,000 +0.29(+0.47%)
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.