Dun & Bradstreet (NY: DNB )

15.10 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 54.00 55.54 53.95 55.33 895,800 +1.33(+2.46%)
May 27, 2004 52.85 54.16 52.75 54.00 258,900 +1.10(+2.08%)
May 26, 2004 52.90 53.17 52.81 52.90 237,800 -0.20(-0.38%)
May 25, 2004 53.09 53.25 52.53 53.10 240,000 +0.11(+0.21%)
May 24, 2004 52.74 53.17 52.60 52.99 242,800 +0.35(+0.66%)
May 21, 2004 52.00 52.74 51.92 52.64 223,500 +0.57(+1.09%)
May 20, 2004 51.90 52.47 51.75 52.07 270,700 +0.24(+0.46%)
May 19, 2004 53.05 53.05 51.83 51.83 317,000 -0.62(-1.18%)
May 18, 2004 52.25 52.52 52.12 52.45 302,600 +0.44(+0.85%)
May 17, 2004 52.08 52.62 51.60 52.01 275,500 -0.27(-0.52%)
May 14, 2004 52.73 52.78 52.23 52.28 548,400 -0.50(-0.95%)
May 13, 2004 53.08 53.25 52.51 52.78 364,900 -0.29(-0.55%)
May 12, 2004 53.06 53.25 52.40 53.07 493,300 +0.31(+0.59%)
May 11, 2004 51.80 53.05 51.58 52.76 274,200 +1.31(+2.55%)
May 10, 2004 52.60 52.60 50.97 51.45 352,000 -1.25(-2.37%)
May 07, 2004 52.93 53.02 52.31 52.70 265,800 -0.23(-0.43%)
May 06, 2004 52.91 53.20 52.21 52.93 181,900 -0.08(-0.15%)
May 05, 2004 52.95 53.82 52.80 53.01 310,200 +0.01(+0.02%)
May 04, 2004 53.77 54.06 52.76 53.00 337,900 -0.87(-1.61%)
May 03, 2004 52.25 53.87 52.09 53.87 376,900 +1.62(+3.10%)
Apr 30, 2004 52.81 52.81 51.78 52.25 312,200 -0.56(-1.06%)
Apr 29, 2004 53.43 53.43 52.61 52.81 371,100 -0.82(-1.53%)
Apr 28, 2004 54.05 54.05 53.06 53.63 476,100 -0.43(-0.80%)
Apr 27, 2004 53.33 54.11 53.13 54.06 214,100 +0.73(+1.37%)
Apr 26, 2004 53.59 53.69 52.98 53.33 181,400 -0.25(-0.47%)
Apr 23, 2004 54.20 54.20 53.28 53.58 195,300 -0.12(-0.22%)
Apr 22, 2004 51.70 54.33 51.70 53.70 772,800 +1.00(+1.90%)
Apr 21, 2004 52.40 53.07 52.30 52.70 308,100 -0.10(-0.19%)
Apr 20, 2004 53.70 53.90 52.64 52.80 240,200 -0.90(-1.68%)
Apr 19, 2004 54.06 54.27 53.63 53.70 210,300 -0.46(-0.85%)
Apr 16, 2004 53.75 54.26 53.75 54.16 257,500 +0.16(+0.30%)
Apr 15, 2004 54.50 54.79 53.78 54.00 574,800 -1.25(-2.26%)
Apr 14, 2004 54.90 55.40 54.82 55.25 176,600 +0.26(+0.47%)
Apr 13, 2004 55.74 55.91 54.96 54.99 123,300 -0.50(-0.90%)
Apr 12, 2004 54.87 56.19 54.87 55.49 152,200 +0.54(+0.98%)
Apr 08, 2004 55.70 56.00 54.89 54.95 100,100 -0.45(-0.81%)
Apr 07, 2004 54.32 55.71 54.30 55.40 176,800 +0.83(+1.52%)
Apr 06, 2004 54.90 54.99 54.29 54.57 180,600 -0.50(-0.91%)
Apr 05, 2004 54.59 55.18 54.59 55.07 130,800 +0.18(+0.33%)
Apr 02, 2004 54.81 55.00 54.67 54.89 108,800 +0.58(+1.07%)
Apr 01, 2004 53.35 54.41 53.35 54.31 466,500 +0.81(+1.51%)
Mar 31, 2004 54.60 54.60 53.50 53.50 523,800 -0.94(-1.73%)
Mar 30, 2004 53.56 54.88 53.48 54.44 206,800 +0.89(+1.66%)
Mar 29, 2004 53.72 54.30 53.55 53.55 285,300 -0.19(-0.35%)
Mar 26, 2004 54.42 54.46 53.36 53.74 245,400 -0.67(-1.23%)
Mar 25, 2004 54.35 54.70 54.20 54.41 185,700 +0.31(+0.57%)
Mar 24, 2004 53.90 54.54 53.90 54.10 270,600 +0.24(+0.45%)
Mar 23, 2004 53.95 54.02 53.53 53.86 142,700 -0.14(-0.26%)
Mar 22, 2004 54.50 54.50 53.62 54.00 194,600 -0.55(-1.01%)
Mar 19, 2004 54.48 54.83 54.37 54.55 166,200 -0.11(-0.20%)
Mar 18, 2004 55.01 55.45 54.23 54.66 229,400 -0.10(-0.18%)
Mar 17, 2004 54.31 55.13 54.20 54.76 493,100 +0.46(+0.85%)
Mar 16, 2004 53.99 54.46 53.96 54.30 144,900 +0.31(+0.57%)
Mar 15, 2004 54.52 54.75 53.84 53.99 165,000 -0.91(-1.66%)
Mar 12, 2004 53.93 55.00 53.85 54.90 93,100 +1.09(+2.03%)
Mar 11, 2004 54.67 54.67 53.80 53.81 183,600 -0.97(-1.77%)
Mar 10, 2004 54.78 55.30 54.64 54.78 163,000 -0.07(-0.13%)
Mar 09, 2004 55.06 55.13 54.47 54.85 277,400 -0.59(-1.06%)
Mar 08, 2004 56.20 56.25 55.35 55.44 166,300 -0.77(-1.37%)
Mar 05, 2004 55.82 57.01 55.70 56.21 317,400 +0.36(+0.64%)
Mar 04, 2004 55.64 55.88 55.20 55.85 187,300 +0.22(+0.40%)
Mar 03, 2004 55.32 55.81 54.89 55.63 145,500 +0.36(+0.65%)
Mar 02, 2004 55.25 55.80 55.05 55.27 160,900 -0.08(-0.14%)
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.