Dun & Bradstreet (NY: DNB )

20.10 USD -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 63.69 64.20 63.61 63.81 175,300 +0.14(+0.22%)
Aug 31, 2005 63.08 63.67 62.71 63.67 193,100 +0.61(+0.97%)
Aug 30, 2005 64.00 64.00 62.89 63.06 136,900 -1.05(-1.64%)
Aug 29, 2005 63.40 64.11 63.35 64.11 130,100 +0.59(+0.93%)
Aug 26, 2005 64.18 64.18 63.39 63.52 95,000 -0.68(-1.06%)
Aug 25, 2005 64.21 64.28 63.75 64.20 122,200 +0.00(+0.00%)
Aug 24, 2005 64.40 64.77 64.12 64.20 161,700 -0.59(-0.91%)
Aug 23, 2005 64.72 64.92 64.40 64.79 195,400 +0.19(+0.29%)
Aug 22, 2005 64.20 64.60 64.11 64.60 103,400 +0.60(+0.94%)
Aug 19, 2005 64.21 64.26 63.89 64.00 84,800 -0.11(-0.17%)
Aug 18, 2005 64.02 64.24 63.73 64.11 107,200 +0.02(+0.03%)
Aug 17, 2005 64.35 64.45 64.00 64.09 94,000 -0.17(-0.26%)
Aug 16, 2005 64.80 64.80 64.09 64.26 91,000 -0.57(-0.88%)
Aug 15, 2005 64.93 65.00 64.29 64.83 106,800 -0.03(-0.05%)
Aug 12, 2005 64.44 64.86 64.38 64.86 261,100 +0.42(+0.65%)
Aug 11, 2005 63.70 64.50 63.70 64.44 317,600 +0.96(+1.51%)
Aug 10, 2005 63.81 64.29 63.29 63.48 250,400 -0.13(-0.20%)
Aug 09, 2005 64.08 64.14 63.42 63.61 222,800 -0.42(-0.66%)
Aug 08, 2005 64.30 64.37 64.00 64.03 255,500 -0.27(-0.42%)
Aug 05, 2005 64.25 64.64 64.21 64.30 186,800 +0.00(+0.00%)
Aug 04, 2005 64.25 64.62 64.21 64.30 146,300 -0.01(-0.02%)
Aug 03, 2005 63.40 64.44 63.30 64.31 230,800 +0.54(+0.85%)
Aug 02, 2005 63.95 64.21 63.53 63.77 211,400 -0.23(-0.36%)
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.