Dun & Bradstreet (NY: DNB )

16.54 +0.12 (+0.73%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 36.95 37.50 36.95 37.22 162,200 -0.57(-1.51%)
May 28, 2002 38.20 38.25 37.20 37.79 177,000 -0.31(-0.81%)
May 27, 2002 38.35 38.55 37.95 38.10 101,000 +0.00(+0.00%)
May 24, 2002 38.35 38.55 37.95 38.10 98,100 -0.30(-0.78%)
May 23, 2002 37.95 38.78 37.95 38.40 198,700 +0.46(+1.21%)
May 22, 2002 38.60 38.65 37.93 37.94 202,200 -0.95(-2.44%)
May 21, 2002 38.94 39.00 38.59 38.89 360,000 -0.09(-0.23%)
May 20, 2002 39.05 39.13 38.55 38.98 158,600 -0.11(-0.28%)
May 17, 2002 38.95 39.23 38.60 39.09 113,100 +0.14(+0.36%)
May 16, 2002 39.50 39.55 38.90 38.95 105,300 -0.69(-1.74%)
May 15, 2002 39.63 40.13 39.55 39.64 219,900 +0.26(+0.66%)
May 14, 2002 39.31 39.50 39.07 39.38 215,200 -0.13(-0.33%)
May 13, 2002 39.15 39.51 38.95 39.51 288,700 +0.36(+0.92%)
May 10, 2002 39.50 39.53 39.15 39.15 289,500 -0.36(-0.91%)
May 09, 2002 39.60 39.69 39.44 39.51 265,400 -0.19(-0.48%)
May 08, 2002 38.60 39.90 38.55 39.70 301,500 +1.21(+3.14%)
May 07, 2002 38.32 38.64 37.73 38.49 168,200 +0.18(+0.47%)
May 06, 2002 38.05 38.47 37.89 38.31 160,800 +0.16(+0.42%)
May 03, 2002 39.30 39.35 37.68 38.15 196,900 -1.05(-2.68%)
May 02, 2002 38.74 39.98 38.74 39.20 158,600 +0.46(+1.19%)
May 01, 2002 38.55 38.83 37.66 38.74 121,100 +0.23(+0.60%)
Apr 30, 2002 38.10 38.75 38.02 38.51 196,300 -0.19(-0.49%)
Apr 29, 2002 39.40 39.49 38.50 38.70 258,900 -0.70(-1.78%)
Apr 26, 2002 39.40 39.90 39.27 39.40 198,500 +0.55(+1.42%)
Apr 25, 2002 38.92 39.18 38.50 38.85 120,800 -0.06(-0.15%)
Apr 24, 2002 39.00 39.22 38.50 38.91 312,900 +0.51(+1.33%)
Apr 23, 2002 39.80 40.06 38.40 38.40 170,600 -1.43(-3.59%)
Apr 22, 2002 40.05 40.11 39.60 39.83 48,400 -0.32(-0.80%)
Apr 19, 2002 39.99 40.23 39.91 40.15 89,100 +0.26(+0.65%)
Apr 18, 2002 39.95 40.25 39.40 39.89 122,200 -0.13(-0.32%)
Apr 17, 2002 40.00 40.70 39.75 40.02 156,800 +0.02(+0.05%)
Apr 16, 2002 40.23 40.60 39.70 40.00 206,500 -0.20(-0.50%)
Apr 15, 2002 40.64 41.15 40.20 40.20 183,200 -0.69(-1.69%)
Apr 12, 2002 40.75 41.00 40.30 40.89 128,100 +0.21(+0.52%)
Apr 11, 2002 41.05 41.32 40.62 40.68 67,800 -0.46(-1.12%)
Apr 10, 2002 40.98 41.59 40.95 41.14 542,900 +0.16(+0.39%)
Apr 09, 2002 39.65 41.03 39.65 40.98 206,200 +0.96(+2.40%)
Apr 08, 2002 40.00 40.30 39.70 40.02 172,400 -0.26(-0.65%)
Apr 05, 2002 40.04 41.11 40.04 40.28 195,800 +0.24(+0.60%)
Apr 04, 2002 39.20 40.15 39.20 40.04 189,800 +0.51(+1.29%)
Apr 03, 2002 40.25 40.78 39.23 39.53 212,000 -0.77(-1.91%)
Apr 02, 2002 40.20 41.15 40.00 40.30 129,700 +0.04(+0.10%)
Apr 01, 2002 40.00 40.63 39.10 40.26 124,600 +0.25(+0.62%)
Mar 29, 2002 40.31 40.90 39.76 40.01 1,270,000 +0.00(+0.00%)
Mar 28, 2002 40.31 40.90 39.76 40.01 257,800 -0.30(-0.74%)
Mar 27, 2002 39.90 40.35 39.85 40.31 348,500 +0.33(+0.83%)
Mar 26, 2002 40.66 40.75 39.83 39.98 371,300 -1.42(-3.43%)
Mar 25, 2002 41.33 41.50 41.05 41.40 178,100 +0.07(+0.17%)
Mar 22, 2002 41.65 42.10 41.31 41.33 182,600 -0.37(-0.89%)
Mar 21, 2002 40.95 41.98 40.86 41.70 491,600 +0.91(+2.23%)
Mar 20, 2002 42.00 42.20 40.70 40.79 320,700 -1.02(-2.44%)
Mar 19, 2002 42.53 42.54 41.80 41.81 370,900 -0.97(-2.27%)
Mar 18, 2002 42.75 43.30 42.70 42.78 532,600 +0.53(+1.25%)
Mar 15, 2002 41.19 43.00 41.02 42.25 697,800 +1.06(+2.57%)
Mar 14, 2002 41.50 41.65 40.70 41.19 230,400 -0.34(-0.82%)
Mar 13, 2002 41.65 42.00 41.40 41.53 153,400 +0.01(+0.02%)
Mar 12, 2002 41.56 42.00 41.20 41.52 165,800 -0.04(-0.10%)
Mar 11, 2002 42.24 42.50 41.50 41.56 266,500 -0.93(-2.19%)
Mar 08, 2002 42.71 42.80 42.00 42.49 371,300 -0.02(-0.05%)
Mar 07, 2002 43.10 43.20 41.86 42.51 10,000 -0.57(-1.32%)
Mar 06, 2002 41.00 43.40 41.00 43.08 368,800 +1.86(+4.51%)
Mar 05, 2002 41.10 41.50 40.75 41.22 292,900 +0.03(+0.07%)
Mar 04, 2002 41.00 41.46 40.81 41.19 165,200 +0.43(+1.05%)
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.