Dun & Bradstreet (NY: DNB )

18.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 61.81 62.41 61.60 61.65 363,400 +0.09(+0.15%)
Jun 29, 2005 60.43 61.81 60.43 61.56 342,100 +1.19(+1.97%)
Jun 28, 2005 59.10 60.64 59.10 60.37 203,300 +1.40(+2.37%)
Jun 27, 2005 59.09 59.69 58.95 58.97 311,200 -0.62(-1.04%)
Jun 24, 2005 60.31 60.76 59.59 59.59 344,900 -0.69(-1.14%)
Jun 23, 2005 61.35 61.35 60.25 60.28 236,300 -0.95(-1.55%)
Jun 22, 2005 61.75 62.00 61.21 61.23 93,500 -0.27(-0.44%)
Jun 21, 2005 61.67 61.89 61.38 61.50 135,100 -0.22(-0.36%)
Jun 20, 2005 61.52 62.11 61.52 61.72 173,000 +0.07(+0.11%)
Jun 17, 2005 62.25 62.44 61.65 61.65 338,100 -0.35(-0.56%)
Jun 16, 2005 61.46 62.00 61.26 62.00 315,200 +0.55(+0.90%)
Jun 15, 2005 61.82 62.00 61.31 61.45 147,700 -0.22(-0.36%)
Jun 14, 2005 61.95 62.30 61.62 61.67 291,900 -0.33(-0.53%)
Jun 13, 2005 61.89 62.58 61.76 62.00 235,600 +0.08(+0.13%)
Jun 10, 2005 61.71 62.03 61.35 61.92 112,100 +0.19(+0.31%)
Jun 09, 2005 61.93 61.93 61.25 61.73 284,200 -0.21(-0.34%)
Jun 08, 2005 62.45 62.70 61.66 61.94 176,200 -0.52(-0.83%)
Jun 07, 2005 63.21 63.47 62.36 62.46 168,400 -0.55(-0.87%)
Jun 06, 2005 62.57 63.23 62.07 63.01 130,200 +0.43(+0.69%)
Jun 03, 2005 63.00 63.00 62.40 62.58 205,100 -0.47(-0.75%)
Jun 02, 2005 62.57 63.10 62.50 63.05 148,900 +0.53(+0.85%)
Jun 01, 2005 61.40 62.88 61.40 62.52 219,800 +1.08(+1.76%)
May 31, 2005 62.05 62.17 61.27 61.44 203,900 -0.86(-1.38%)
May 27, 2005 61.86 62.62 61.86 62.30 166,600 +0.44(+0.71%)
May 26, 2005 61.23 61.90 61.20 61.86 112,500 +0.70(+1.14%)
May 25, 2005 61.73 61.73 60.72 61.16 155,500 -0.67(-1.08%)
May 24, 2005 61.50 62.00 61.43 61.83 158,500 +0.19(+0.31%)
May 23, 2005 61.73 62.06 61.35 61.64 144,900 -0.19(-0.31%)
May 20, 2005 62.07 62.09 61.50 61.83 196,200 -0.24(-0.39%)
May 19, 2005 61.86 62.54 61.47 62.07 469,500 +0.14(+0.23%)
May 18, 2005 61.04 62.05 60.92 61.93 144,400 +0.95(+1.56%)
May 17, 2005 60.78 61.18 60.15 60.98 281,300 +0.10(+0.16%)
May 16, 2005 60.50 60.98 60.50 60.88 151,800 +0.38(+0.63%)
May 13, 2005 60.70 60.89 60.16 60.50 362,400 -0.19(-0.31%)
May 12, 2005 61.49 61.51 60.31 60.69 424,900 -0.71(-1.16%)
May 11, 2005 60.70 61.54 60.45 61.40 321,700 +0.64(+1.05%)
May 10, 2005 60.70 60.88 60.34 60.76 345,500 -0.19(-0.31%)
May 09, 2005 60.95 61.04 60.24 60.95 372,900 -0.16(-0.26%)
May 06, 2005 61.71 61.95 61.00 61.11 165,800 -0.52(-0.84%)
May 05, 2005 60.86 61.86 60.55 61.63 363,700 +0.62(+1.02%)
May 04, 2005 62.50 62.50 60.60 61.01 477,500 -1.50(-2.40%)
May 03, 2005 62.95 63.14 62.23 62.51 379,900 -0.50(-0.79%)
May 02, 2005 62.00 63.01 61.95 63.01 420,200 +0.57(+0.91%)
Apr 29, 2005 61.01 62.44 60.88 62.44 374,100 +1.43(+2.34%)
Apr 28, 2005 60.85 61.35 60.30 61.01 279,300 +0.06(+0.10%)
Apr 27, 2005 60.00 61.02 58.66 60.95 896,200 -0.21(-0.34%)
Apr 26, 2005 62.34 62.52 61.14 61.16 314,900 -1.43(-2.28%)
Apr 25, 2005 61.65 62.59 61.44 62.59 372,300 +0.89(+1.44%)
Apr 22, 2005 62.43 62.43 61.09 61.70 299,400 -0.93(-1.48%)
Apr 21, 2005 61.29 62.76 61.28 62.63 336,600 +1.44(+2.35%)
Apr 20, 2005 61.97 62.00 61.13 61.19 203,200 -0.83(-1.34%)
Apr 19, 2005 61.85 62.14 61.32 62.02 162,500 +0.17(+0.27%)
Apr 18, 2005 61.58 62.07 61.01 61.85 174,400 +0.32(+0.52%)
Apr 15, 2005 62.49 62.49 61.43 61.53 361,300 -1.11(-1.77%)
Apr 14, 2005 63.37 63.41 62.30 62.64 415,800 -0.67(-1.06%)
Apr 13, 2005 64.94 64.94 63.10 63.31 388,000 -1.40(-2.16%)
Apr 12, 2005 63.81 65.00 63.30 64.71 289,100 +0.90(+1.41%)
Apr 11, 2005 63.76 64.00 63.30 63.81 166,300 -0.17(-0.27%)
Apr 08, 2005 64.05 64.39 63.85 63.98 156,500 -0.02(-0.03%)
Apr 07, 2005 63.80 64.10 63.67 64.00 253,700 +0.07(+0.11%)
Apr 06, 2005 64.46 64.84 63.70 63.93 337,700 -0.42(-0.65%)
Apr 05, 2005 64.15 64.66 63.86 64.35 343,800 +0.16(+0.25%)
Apr 04, 2005 63.15 64.30 62.69 64.19 456,200 +0.63(+0.99%)
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.