Dun & Bradstreet (NY: DNB )

18.54 USD -0.11 (-0.59%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 67.07 67.13 66.42 66.96 153,400 -0.36(-0.53%)
Dec 29, 2005 67.11 67.50 66.76 67.32 186,000 +0.16(+0.24%)
Dec 28, 2005 67.02 67.29 66.49 67.16 129,200 +0.14(+0.21%)
Dec 27, 2005 67.95 68.00 67.00 67.02 327,100 -0.86(-1.27%)
Dec 23, 2005 66.90 67.90 66.90 67.88 307,200 +1.23(+1.85%)
Dec 22, 2005 66.66 66.83 66.21 66.65 298,000 +0.03(+0.05%)
Dec 21, 2005 65.33 66.63 65.33 66.62 370,500 +0.85(+1.29%)
Dec 20, 2005 65.20 65.95 64.74 65.77 493,800 +0.46(+0.70%)
Dec 19, 2005 65.15 65.38 65.00 65.31 572,100 -0.06(-0.09%)
Dec 16, 2005 64.63 65.67 64.62 65.37 1,107,100 +0.79(+1.22%)
Dec 15, 2005 64.25 64.62 63.95 64.58 196,300 -0.31(-0.48%)
Dec 14, 2005 64.66 64.99 64.20 64.89 487,500 +0.25(+0.39%)
Dec 13, 2005 64.58 64.76 63.90 64.64 175,600 -0.06(-0.09%)
Dec 12, 2005 64.05 64.97 64.05 64.70 267,800 +0.58(+0.90%)
Dec 09, 2005 64.30 64.47 63.98 64.12 176,600 -0.31(-0.48%)
Dec 08, 2005 64.00 64.51 63.78 64.43 229,600 +0.26(+0.41%)
Dec 07, 2005 63.85 64.29 63.65 64.17 182,500 -0.10(-0.16%)
Dec 06, 2005 64.78 64.90 64.22 64.27 245,300 -0.43(-0.66%)
Dec 05, 2005 64.72 64.84 64.44 64.70 321,400 -0.27(-0.42%)
Dec 02, 2005 64.71 64.99 64.40 64.97 257,200 +0.01(+0.02%)
Dec 01, 2005 64.85 65.75 64.71 64.96 364,200 -0.04(-0.06%)
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%)
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.