Dun & Bradstreet (NY: DNB )

20.19 USD +0.09 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 110.32 110.60 109.63 110.20 271,846 -0.06(-0.05%)
Jun 27, 2014 109.82 110.41 109.82 110.26 591,766 +0.24(+0.22%)
Jun 26, 2014 110.24 110.50 109.72 110.02 368,589 -0.01(-0.01%)
Jun 25, 2014 109.44 110.56 109.25 110.03 387,572 +0.12(+0.11%)
Jun 24, 2014 109.56 110.32 109.53 109.91 507,527 +0.03(+0.03%)
Jun 23, 2014 107.72 110.10 107.72 109.88 597,470 +2.31(+2.15%)
Jun 20, 2014 106.49 107.97 106.46 107.57 909,676 +1.10(+1.03%)
Jun 19, 2014 106.26 106.89 105.49 106.47 207,490 +0.20(+0.19%)
Jun 18, 2014 105.80 106.45 105.09 106.27 235,759 +0.54(+0.51%)
Jun 17, 2014 104.11 106.10 104.10 105.73 278,967 +1.32(+1.26%)
Jun 16, 2014 104.32 104.88 103.76 104.41 244,533 +0.47(+0.45%)
Jun 13, 2014 103.18 104.22 102.81 103.94 292,219 +0.76(+0.74%)
Jun 12, 2014 103.70 103.76 102.84 103.18 273,324 -0.52(-0.50%)
Jun 11, 2014 103.20 104.07 102.90 103.70 309,857 -0.08(-0.08%)
Jun 10, 2014 105.41 105.41 103.24 103.78 448,324 -2.58(-2.43%)
Jun 06, 2014 104.65 106.60 104.48 106.36 292,074 +2.13(+2.04%)
Jun 05, 2014 102.70 104.90 102.19 104.23 320,800 +1.53(+1.49%)
Jun 04, 2014 102.29 103.88 102.13 102.70 244,686 +0.45(+0.44%)
Jun 03, 2014 102.55 102.78 101.77 102.25 216,707 -0.63(-0.61%)
Jun 02, 2014 103.96 103.97 102.62 102.88 366,138 -0.37(-0.36%)
May 30, 2014 104.50 104.50 102.67 103.25 351,222 -1.38(-1.32%)
May 29, 2014 103.74 104.84 103.54 104.63 234,313 +0.91(+0.88%)
May 28, 2014 106.85 106.94 103.69 103.72 429,774 -3.01(-2.82%)
May 27, 2014 104.52 106.87 103.93 106.73 385,581 +1.90(+1.81%)
May 23, 2014 105.07 104.83 104.83 104.83 208,400 -0.78(-0.74%)
May 22, 2014 103.88 105.68 103.30 105.61 173,833 +1.60(+1.54%)
May 21, 2014 103.82 104.62 103.07 104.01 216,298 +0.86(+0.83%)
May 20, 2014 104.82 105.41 102.50 103.15 267,922 -1.54(-1.47%)
May 19, 2014 103.25 105.07 103.15 104.69 245,329 +1.19(+1.15%)
May 16, 2014 104.07 104.07 102.73 103.50 421,730 -0.52(-0.50%)
May 15, 2014 105.50 105.50 103.61 104.02 416,611 -1.51(-1.43%)
May 14, 2014 107.37 107.37 105.42 105.53 335,013 -1.78(-1.66%)
May 13, 2014 108.42 108.52 106.36 107.31 276,186 -0.97(-0.90%)
May 12, 2014 107.62 108.59 107.18 108.28 306,954 +1.23(+1.15%)
May 09, 2014 106.21 107.07 105.69 107.05 207,517 +0.71(+0.67%)
May 08, 2014 106.36 107.72 105.75 106.34 275,239 -0.02(-0.02%)
May 07, 2014 104.97 106.42 103.84 106.36 347,699 +1.72(+1.64%)
May 06, 2014 105.74 105.95 104.61 104.64 369,168 -1.18(-1.12%)
May 05, 2014 106.20 106.20 105.15 105.82 278,344 -0.68(-0.64%)
May 02, 2014 105.99 107.25 105.79 106.50 500,477 -0.02(-0.02%)
May 01, 2014 110.69 110.96 106.39 106.52 676,018 -4.24(-3.83%)
Apr 30, 2014 103.87 110.93 103.17 110.76 757,851 +7.11(+6.86%)
Apr 29, 2014 103.09 104.73 102.47 103.65 467,892 +1.17(+1.14%)
Apr 28, 2014 104.55 105.21 101.23 102.48 623,111 -1.51(-1.45%)
Apr 25, 2014 105.44 105.61 103.90 103.99 362,725 -1.60(-1.52%)
Apr 24, 2014 107.41 107.41 104.98 105.59 438,582 -1.17(-1.10%)
Apr 23, 2014 105.75 107.18 105.75 106.76 540,951 +0.87(+0.82%)
Apr 22, 2014 104.92 107.06 104.64 105.89 687,370 +1.14(+1.09%)
Apr 21, 2014 104.93 105.04 103.75 104.75 373,888 -0.25(-0.24%)
Apr 17, 2014 103.08 105.00 105.00 105.00 329,200 +1.76(+1.70%)
Apr 16, 2014 102.67 103.89 102.47 103.24 522,942 +1.02(+1.00%)
Apr 15, 2014 99.71 102.46 99.31 102.22 619,880 +2.47(+2.48%)
Apr 14, 2014 99.00 99.95 98.44 99.75 357,192 +1.54(+1.57%)
Apr 11, 2014 99.64 100.40 98.01 98.21 276,114 -1.92(-1.92%)
Apr 10, 2014 102.36 103.12 100.08 100.13 502,169 -2.40(-2.34%)
Apr 09, 2014 102.66 103.05 101.57 102.53 421,253 -0.04(-0.04%)
Apr 08, 2014 100.06 102.94 100.06 102.57 420,483 +2.47(+2.47%)
Apr 07, 2014 101.12 101.51 100.08 100.10 640,682 -1.17(-1.16%)
Apr 04, 2014 102.88 103.01 101.19 101.27 463,821 -1.19(-1.16%)
Apr 03, 2014 101.98 102.92 101.73 102.46 507,166 +0.49(+0.48%)
Apr 02, 2014 104.53 104.58 101.00 101.97 785,647 -2.45(-2.35%)
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.