Dun & Bradstreet (NY: DNB )

17.20 USD +0.41 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 70.45 71.31 69.93 71.17 420,878 +1.85(+2.67%)
Jun 28, 2012 68.58 69.40 68.14 69.32 459,682 -0.04(-0.06%)
Jun 27, 2012 67.22 69.42 66.90 69.36 538,299 +2.33(+3.48%)
Jun 26, 2012 67.56 67.75 66.87 67.03 527,516 -0.30(-0.45%)
Jun 25, 2012 67.60 67.98 67.09 67.33 424,487 -1.11(-1.62%)
Jun 22, 2012 68.44 68.81 67.71 68.44 611,961 +0.30(+0.44%)
Jun 21, 2012 68.69 69.19 68.11 68.14 483,140 -0.53(-0.77%)
Jun 20, 2012 68.21 68.91 67.54 68.67 415,864 +0.62(+0.91%)
Jun 19, 2012 67.93 68.50 67.78 68.05 587,827 +0.17(+0.25%)
Jun 18, 2012 66.89 68.06 66.64 67.88 363,800 +0.49(+0.73%)
Jun 15, 2012 68.45 68.76 67.10 67.39 714,434 -0.90(-1.32%)
Jun 14, 2012 67.95 68.97 67.27 68.29 607,128 +0.35(+0.52%)
Jun 13, 2012 67.09 68.03 66.60 67.94 588,813 +0.29(+0.43%)
Jun 12, 2012 67.04 67.67 66.56 67.65 762,885 +0.60(+0.89%)
Jun 11, 2012 67.45 68.06 66.60 67.05 893,450 +0.07(+0.10%)
Jun 08, 2012 65.57 67.01 65.45 66.98 376,325 +1.20(+1.82%)
Jun 07, 2012 67.42 67.42 65.67 65.78 355,441 -0.59(-0.89%)
Jun 06, 2012 66.24 66.38 65.49 66.37 531,326 +0.62(+0.94%)
Jun 05, 2012 64.17 65.81 64.17 65.75 537,933 +1.36(+2.11%)
Jun 04, 2012 64.49 64.53 63.06 64.39 1,144,102 -1.26(-1.92%)
Jun 01, 2012 66.91 67.14 65.49 65.65 889,806 -1.92(-2.84%)
May 31, 2012 67.00 68.10 66.54 67.57 1,096,683 +0.57(+0.85%)
May 30, 2012 68.15 68.35 67.00 67.00 829,728 -1.38(-2.02%)
May 29, 2012 67.61 68.52 67.34 68.38 851,027 +1.24(+1.85%)
May 25, 2012 66.93 67.74 66.67 67.14 1,068,655 +0.34(+0.51%)
May 24, 2012 67.17 67.77 65.97 66.80 1,361,841 -0.31(-0.46%)
May 23, 2012 68.06 68.23 66.60 67.11 1,365,448 -1.34(-1.96%)
May 22, 2012 69.74 70.12 68.12 68.45 909,934 -1.17(-1.68%)
May 21, 2012 68.47 69.82 68.03 69.62 736,222 +1.38(+2.02%)
May 18, 2012 67.48 68.56 67.48 68.24 751,906 +0.94(+1.40%)
May 17, 2012 68.46 68.96 67.28 67.30 683,629 -1.23(-1.79%)
May 16, 2012 68.28 69.01 67.46 68.53 797,301 +0.66(+0.97%)
May 15, 2012 67.89 68.95 67.72 67.87 1,046,276 -0.17(-0.25%)
May 14, 2012 65.81 68.76 65.62 68.04 1,318,059 +1.45(+2.18%)
May 11, 2012 65.07 66.96 64.75 66.59 924,431 +1.02(+1.56%)
May 10, 2012 63.52 65.75 63.52 65.57 1,402,252 +2.23(+3.52%)
May 09, 2012 64.08 64.25 62.62 63.34 1,465,566 -1.70(-2.61%)
May 08, 2012 72.50 72.50 63.21 65.04 2,832,371 -10.66(-14.08%)
May 07, 2012 76.38 77.13 75.33 75.70 445,790 -0.73(-0.96%)
May 04, 2012 76.69 77.02 76.21 76.43 251,226 -0.51(-0.66%)
May 03, 2012 77.63 77.94 76.90 76.94 395,349 -0.82(-1.05%)
May 02, 2012 78.15 78.41 77.38 77.76 207,592 -0.67(-0.85%)
May 01, 2012 77.72 79.13 77.54 78.43 385,110 +0.65(+0.84%)
Apr 30, 2012 78.31 78.31 77.66 77.78 337,605 -1.03(-1.31%)
Apr 27, 2012 78.08 78.96 77.57 78.81 461,776 +0.93(+1.19%)
Apr 26, 2012 77.88 77.94 77.62 77.88 608,905 +0.02(+0.03%)
Apr 25, 2012 78.58 78.65 77.65 77.86 583,716 +0.08(+0.10%)
Apr 24, 2012 78.17 78.55 77.45 77.78 385,103 -0.43(-0.55%)
Apr 23, 2012 78.24 78.32 77.43 78.21 362,692 -0.84(-1.06%)
Apr 20, 2012 78.95 79.89 78.58 79.05 492,335 +0.56(+0.71%)
Apr 19, 2012 80.63 80.64 78.36 78.49 712,642 -2.29(-2.83%)
Apr 18, 2012 81.98 81.98 80.38 80.78 628,979 -3.04(-3.63%)
Apr 17, 2012 82.95 84.03 82.70 83.82 225,495 +1.37(+1.66%)
Apr 16, 2012 82.50 82.82 81.86 82.45 173,784 +0.29(+0.35%)
Apr 13, 2012 83.02 83.32 82.16 82.16 208,859 -0.93(-1.12%)
Apr 12, 2012 82.80 83.49 82.53 83.09 181,263 +0.45(+0.54%)
Apr 11, 2012 81.48 82.90 81.48 82.64 347,407 +1.66(+2.05%)
Apr 10, 2012 81.49 81.60 80.70 80.98 627,562 -0.57(-0.70%)
Apr 09, 2012 82.27 82.63 81.41 81.55 290,687 -1.87(-2.24%)
Apr 05, 2012 83.75 83.80 83.16 83.42 253,023 -0.70(-0.83%)
Apr 04, 2012 84.80 84.91 83.98 84.12 265,845 -1.38(-1.61%)
Apr 03, 2012 85.56 85.95 85.11 85.50 466,602 +0.09(+0.11%)
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.