Dun & Bradstreet (NY: DNB )

15.10 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 61.55 61.67 61.29 61.45 375,200 -0.10(-0.16%)
Mar 30, 2005 61.49 61.77 61.36 61.55 334,000 +0.31(+0.51%)
Mar 29, 2005 62.50 62.50 61.24 61.24 515,900 -1.26(-2.02%)
Mar 28, 2005 62.35 62.71 62.35 62.50 242,100 +0.15(+0.24%)
Mar 24, 2005 62.09 62.75 62.01 62.35 400,700 -0.10(-0.16%)
Mar 23, 2005 60.50 62.62 60.45 62.45 649,400 +1.60(+2.63%)
Mar 22, 2005 60.81 61.40 60.76 60.85 451,400 +0.29(+0.48%)
Mar 21, 2005 61.15 61.46 60.20 60.56 778,900 -0.38(-0.62%)
Mar 18, 2005 61.71 61.78 60.88 60.94 344,500 -0.76(-1.23%)
Mar 17, 2005 61.64 61.91 61.44 61.70 358,600 +0.31(+0.50%)
Mar 16, 2005 62.58 62.70 61.33 61.39 495,000 -1.10(-1.76%)
Mar 15, 2005 62.69 63.34 62.32 62.49 291,300 -0.20(-0.32%)
Mar 14, 2005 62.00 62.80 61.94 62.69 334,100 +0.69(+1.11%)
Mar 11, 2005 62.00 62.30 61.63 62.00 297,800 +0.00(+0.00%)
Mar 10, 2005 61.90 62.21 61.56 62.00 286,500 +0.08(+0.13%)
Mar 09, 2005 61.75 62.02 61.58 61.92 286,000 -0.07(-0.11%)
Mar 08, 2005 62.00 62.15 61.80 61.99 413,600 -0.01(-0.02%)
Mar 07, 2005 61.90 62.00 61.50 62.00 238,400 +0.00(+0.00%)
Mar 04, 2005 61.98 62.15 61.87 62.00 273,900 +0.12(+0.19%)
Mar 03, 2005 61.88 62.02 61.52 61.88 236,200 +0.03(+0.05%)
Mar 02, 2005 61.25 61.98 61.25 61.85 241,400 +0.10(+0.16%)
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.