Dun & Bradstreet (NY: DNB )

18.82 USD -0.23 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 65.92 66.00 64.90 65.00 294,400 -0.44(-0.67%)
Nov 29, 2005 65.41 65.87 65.33 65.44 213,100 +0.28(+0.43%)
Nov 28, 2005 65.76 65.76 65.14 65.16 195,200 -0.50(-0.76%)
Nov 25, 2005 65.55 65.93 65.42 65.66 100,000 +0.06(+0.09%)
Nov 23, 2005 65.58 65.97 65.20 65.60 217,300 +0.02(+0.03%)
Nov 22, 2005 65.78 65.93 65.51 65.58 437,600 -0.22(-0.33%)
Nov 21, 2005 65.90 65.90 65.00 65.80 368,800 +0.20(+0.30%)
Nov 18, 2005 64.96 65.74 64.82 65.60 513,500 +0.65(+1.00%)
Nov 17, 2005 64.05 64.98 64.00 64.95 190,400 +1.05(+1.64%)
Nov 16, 2005 64.28 64.32 63.72 63.90 145,600 -0.48(-0.75%)
Nov 15, 2005 64.20 64.75 64.10 64.38 158,000 -0.54(-0.83%)
Nov 14, 2005 64.56 64.95 64.07 64.92 124,200 +0.31(+0.48%)
Nov 11, 2005 64.11 64.62 63.94 64.61 103,800 +0.50(+0.78%)
Nov 10, 2005 64.10 64.60 63.61 64.11 294,600 +0.11(+0.17%)
Nov 09, 2005 64.16 64.46 63.77 64.00 349,200 -0.25(-0.39%)
Nov 08, 2005 64.55 64.57 63.90 64.25 127,900 -0.35(-0.54%)
Nov 07, 2005 64.39 64.80 64.30 64.60 86,100 +0.22(+0.34%)
Nov 04, 2005 64.40 64.42 63.72 64.38 277,800 -0.49(-0.76%)
Nov 03, 2005 64.49 64.99 64.49 64.87 205,700 +0.48(+0.75%)
Nov 02, 2005 63.49 64.62 63.43 64.39 161,200 +0.75(+1.18%)
Nov 01, 2005 63.07 63.70 62.99 63.64 238,900 +0.32(+0.51%)
Oct 31, 2005 62.86 63.64 62.49 63.32 330,600 +0.37(+0.59%)
Oct 28, 2005 62.30 63.12 61.72 62.95 498,800 +0.65(+1.04%)
Oct 27, 2005 63.32 63.32 61.90 62.30 621,500 -1.18(-1.86%)
Oct 26, 2005 63.48 66.01 62.85 63.48 923,200 -3.45(-5.15%)
Oct 25, 2005 66.14 66.93 65.55 66.93 211,100 +0.79(+1.19%)
Oct 24, 2005 66.53 67.42 65.81 66.14 320,200 -0.39(-0.59%)
Oct 21, 2005 66.00 66.83 65.73 66.53 214,200 -0.16(-0.24%)
Oct 20, 2005 66.70 66.74 66.25 66.69 351,000 -0.08(-0.12%)
Oct 19, 2005 65.86 66.77 65.75 66.77 174,300 +0.99(+1.51%)
Oct 18, 2005 65.48 66.01 65.46 65.78 277,500 +0.26(+0.40%)
Oct 17, 2005 65.53 65.64 65.03 65.52 190,100 -0.01(-0.02%)
Oct 14, 2005 65.13 65.53 64.85 65.53 171,800 +0.41(+0.63%)
Oct 13, 2005 65.06 65.47 64.74 65.12 164,000 +0.06(+0.09%)
Oct 12, 2005 65.76 66.25 65.01 65.06 271,700 -0.45(-0.69%)
Oct 11, 2005 66.23 66.33 65.22 65.51 388,700 -0.52(-0.79%)
Oct 10, 2005 64.71 66.40 64.71 66.03 309,300 +1.52(+2.36%)
Oct 07, 2005 64.75 64.80 64.42 64.51 244,200 +0.01(+0.02%)
Oct 06, 2005 64.75 65.27 63.87 64.50 278,100 -0.25(-0.39%)
Oct 05, 2005 65.17 65.47 64.65 64.75 250,400 -0.67(-1.02%)
Oct 04, 2005 66.75 66.97 65.34 65.42 153,500 -1.27(-1.90%)
Oct 03, 2005 65.80 66.69 65.48 66.69 234,500 +0.82(+1.24%)
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%)
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.