Dun & Bradstreet (NY: DNB )

16.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 62.41 62.96 61.26 61.26 575,081 -1.65(-2.62%)
Sep 29, 2011 63.06 63.29 61.79 62.91 654,770 +0.81(+1.30%)
Sep 28, 2011 64.05 64.17 62.04 62.10 415,708 -1.79(-2.80%)
Sep 27, 2011 63.95 64.90 63.60 63.89 470,044 +0.89(+1.41%)
Sep 26, 2011 62.16 63.02 61.26 63.00 570,378 +1.39(+2.26%)
Sep 23, 2011 60.81 61.94 60.58 61.61 320,650 +0.55(+0.90%)
Sep 22, 2011 61.78 62.42 60.44 61.06 493,570 -1.95(-3.09%)
Sep 21, 2011 65.23 65.46 63.00 63.01 409,014 -2.16(-3.31%)
Sep 20, 2011 65.84 66.41 65.07 65.17 226,946 -0.45(-0.69%)
Sep 19, 2011 65.72 66.01 64.90 65.62 343,324 -0.97(-1.46%)
Sep 16, 2011 66.20 66.59 65.56 66.59 506,041 +0.75(+1.14%)
Sep 15, 2011 65.22 65.84 64.85 65.84 401,735 +1.31(+2.03%)
Sep 14, 2011 63.22 65.06 62.34 64.53 579,452 +1.60(+2.54%)
Sep 13, 2011 62.68 63.15 62.34 62.93 518,897 +0.36(+0.58%)
Sep 12, 2011 61.12 62.57 60.95 62.57 525,285 +0.81(+1.31%)
Sep 09, 2011 63.18 63.18 61.30 61.76 560,147 -1.73(-2.72%)
Sep 08, 2011 64.73 64.84 63.07 63.49 588,346 -1.54(-2.37%)
Sep 07, 2011 64.26 65.03 64.09 65.03 440,516 +1.44(+2.26%)
Sep 06, 2011 62.16 63.70 61.44 63.59 539,403 -0.07(-0.11%)
Sep 02, 2011 64.62 65.82 63.64 63.66 336,675 -2.16(-3.28%)
Sep 01, 2011 67.22 67.49 65.78 65.82 409,014 -1.07(-1.60%)
Aug 31, 2011 66.61 67.26 66.38 66.89 392,864 +0.52(+0.78%)
Aug 30, 2011 66.19 66.76 65.47 66.37 341,008 +0.01(+0.02%)
Aug 29, 2011 65.46 66.36 65.28 66.36 628,060 +0.80(+1.22%)
Aug 26, 2011 64.22 65.58 63.44 65.56 354,896 +0.98(+1.52%)
Aug 25, 2011 65.48 65.71 64.40 64.58 453,253 -0.64(-0.98%)
Aug 24, 2011 64.51 65.43 64.09 65.22 944,039 +0.68(+1.05%)
Aug 23, 2011 63.15 64.56 62.76 64.54 833,772 +1.69(+2.69%)
Aug 22, 2011 63.03 63.82 62.66 62.85 406,663 +0.53(+0.85%)
Aug 19, 2011 62.10 63.06 62.04 62.32 621,416 -0.45(-0.72%)
Aug 18, 2011 65.84 65.96 62.37 62.77 687,978 -4.38(-6.52%)
Aug 17, 2011 67.45 67.94 66.76 67.15 358,428 -0.18(-0.27%)
Aug 16, 2011 67.00 68.15 66.43 67.33 940,407 +0.12(+0.18%)
Aug 15, 2011 66.96 67.25 66.40 67.21 299,194 +0.57(+0.86%)
Aug 12, 2011 66.19 67.04 65.33 66.64 532,810 +1.07(+1.63%)
Aug 11, 2011 64.89 66.09 63.98 65.57 844,707 +0.99(+1.53%)
Aug 10, 2011 65.58 66.46 64.33 64.58 863,323 -2.21(-3.31%)
Aug 09, 2011 68.82 68.07 64.21 66.79 981,287 +0.57(+0.86%)
Aug 08, 2011 68.82 69.17 66.14 66.22 1,138,330 -4.08(-5.80%)
Aug 05, 2011 69.59 70.50 68.50 70.30 964,101 +1.22(+1.77%)
Aug 04, 2011 68.90 70.15 68.70 69.08 779,134 -0.61(-0.88%)
Aug 03, 2011 69.92 70.37 68.61 69.69 745,608 -0.07(-0.10%)
Aug 02, 2011 71.12 71.61 69.76 69.76 568,802 -1.58(-2.21%)
Aug 01, 2011 73.08 73.12 70.97 71.34 538,575 -1.21(-1.67%)
Jul 29, 2011 72.58 73.19 71.82 72.55 475,691 -0.36(-0.49%)
Jul 28, 2011 72.53 73.28 72.53 72.91 345,409 +0.15(+0.21%)
Jul 27, 2011 73.96 74.01 72.76 72.76 422,860 -1.38(-1.86%)
Jul 26, 2011 74.08 74.38 73.80 74.14 211,971 +0.03(+0.04%)
Jul 25, 2011 73.96 74.65 73.81 74.11 171,892 -0.35(-0.47%)
Jul 22, 2011 74.47 74.56 74.39 74.46 153,673 -0.34(-0.45%)
Jul 21, 2011 74.33 75.10 74.16 74.80 364,213 +0.78(+1.05%)
Jul 20, 2011 74.22 74.33 73.64 74.02 324,491 +0.02(+0.03%)
Jul 19, 2011 73.66 74.15 73.47 74.00 199,793 +0.67(+0.91%)
Jul 18, 2011 74.32 74.43 73.26 73.33 183,175 -1.21(-1.62%)
Jul 15, 2011 74.90 75.02 74.19 74.54 179,807 -0.05(-0.07%)
Jul 14, 2011 75.63 75.90 74.48 74.59 271,602 -1.00(-1.32%)
Jul 13, 2011 75.79 76.11 75.40 75.59 239,383 +0.14(+0.19%)
Jul 12, 2011 75.18 75.84 75.06 75.45 240,232 +0.01(+0.01%)
Jul 11, 2011 75.26 75.57 75.24 75.44 328,909 -0.60(-0.79%)
Jul 08, 2011 75.99 76.27 75.61 76.04 167,946 -0.75(-0.98%)
Jul 07, 2011 76.64 76.90 76.62 76.79 233,927 +0.71(+0.93%)
Jul 06, 2011 75.41 76.13 75.41 76.08 330,398 +0.48(+0.63%)
Jul 05, 2011 75.99 75.99 75.43 75.60 163,121 -0.57(-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.