Dun & Bradstreet (NY: DNB )

15.29 +0.33 (+2.24%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 61.36 61.95 61.15 61.20 366,073 +0.09(+0.15%)
Jun 29, 2005 59.99 61.36 59.99 61.11 344,616 +1.18(+1.97%)
Jun 28, 2005 58.67 60.20 58.67 59.93 204,795 +1.39(+2.37%)
Jun 27, 2005 58.66 59.25 58.52 58.54 313,489 -0.62(-1.04%)
Jun 24, 2005 59.87 60.32 59.15 59.15 347,436 -0.68(-1.14%)
Jun 23, 2005 60.90 60.90 59.81 59.84 238,038 -0.94(-1.55%)
Jun 22, 2005 61.30 61.55 60.76 60.78 94,187 -0.27(-0.44%)
Jun 21, 2005 61.22 61.44 60.93 61.05 136,093 -0.22(-0.36%)
Jun 20, 2005 61.07 61.66 61.07 61.27 174,272 +0.07(+0.11%)
Jun 17, 2005 61.80 61.98 61.20 61.20 340,586 -0.35(-0.56%)
Jun 16, 2005 61.01 61.55 60.81 61.55 317,518 +0.55(+0.90%)
Jun 15, 2005 61.37 61.55 60.86 61.00 148,786 -0.22(-0.36%)
Jun 14, 2005 61.50 61.85 61.17 61.22 294,047 -0.33(-0.53%)
Jun 13, 2005 61.44 62.12 61.31 61.55 237,332 +0.08(+0.13%)
Jun 10, 2005 61.26 61.58 60.90 61.47 112,924 +0.19(+0.31%)
Jun 09, 2005 61.48 61.48 60.80 61.28 286,290 -0.21(-0.34%)
Jun 08, 2005 61.99 62.24 61.21 61.49 177,496 -0.52(-0.83%)
Jun 07, 2005 62.75 63.01 61.90 62.00 169,638 -0.55(-0.87%)
Jun 06, 2005 62.11 62.77 61.62 62.55 131,157 +0.43(+0.69%)
Jun 03, 2005 62.54 62.54 61.94 62.12 206,608 -0.47(-0.75%)
Jun 02, 2005 62.11 62.64 62.04 62.59 149,995 +0.53(+0.85%)
Jun 01, 2005 60.95 62.42 60.95 62.06 221,416 +1.07(+1.76%)
May 31, 2005 61.60 61.72 60.82 60.99 205,399 -0.85(-1.38%)
May 27, 2005 61.41 62.16 61.41 61.85 167,825 +0.44(+0.71%)
May 26, 2005 60.78 61.45 60.75 61.41 113,327 +0.69(+1.14%)
May 25, 2005 61.28 61.28 60.28 60.71 156,643 -0.67(-1.08%)
May 24, 2005 61.05 61.55 60.98 61.38 159,665 +0.19(+0.31%)
May 23, 2005 61.28 61.61 60.90 61.19 145,965 -0.19(-0.31%)
May 20, 2005 61.62 61.64 61.05 61.38 197,643 -0.24(-0.39%)
May 19, 2005 61.41 62.08 61.02 61.62 472,953 +0.14(+0.23%)
May 18, 2005 60.59 61.60 60.48 61.48 145,462 +0.94(+1.56%)
May 17, 2005 60.34 60.73 59.71 60.53 283,369 +0.10(+0.16%)
May 16, 2005 60.06 60.53 60.06 60.44 152,916 +0.38(+0.63%)
May 13, 2005 60.26 60.45 59.72 60.06 365,065 -0.19(-0.31%)
May 12, 2005 61.04 61.06 59.87 60.25 428,025 -0.70(-1.16%)
May 11, 2005 60.26 61.09 60.01 60.95 324,066 +0.64(+1.05%)
May 10, 2005 60.26 60.44 59.90 60.32 348,041 -0.19(-0.31%)
May 09, 2005 60.51 60.59 59.80 60.51 375,642 -0.16(-0.26%)
May 06, 2005 61.26 61.50 60.55 60.66 167,019 -0.52(-0.84%)
May 05, 2005 60.42 61.41 60.11 61.18 366,375 +0.62(+1.02%)
May 04, 2005 62.04 62.04 60.16 60.56 481,012 -1.49(-2.40%)
May 03, 2005 62.49 62.68 61.78 62.05 382,694 -0.50(-0.79%)
May 02, 2005 61.55 62.55 61.50 62.55 423,290 +0.57(+0.91%)
Apr 29, 2005 60.56 61.98 60.44 61.98 376,851 +1.42(+2.34%)
Apr 28, 2005 60.41 60.90 59.86 60.56 281,354 +0.06(+0.10%)
Apr 27, 2005 59.56 60.57 58.23 60.51 902,792 -0.21(-0.34%)
Apr 26, 2005 61.88 62.06 60.69 60.71 317,216 -1.42(-2.28%)
Apr 25, 2005 61.20 62.13 60.99 62.13 375,038 +0.88(+1.44%)
Apr 22, 2005 61.97 61.97 60.64 61.25 301,602 -0.92(-1.48%)
Apr 21, 2005 60.84 62.30 60.83 62.17 339,075 +1.43(+2.35%)
Apr 20, 2005 61.52 61.55 60.68 60.74 204,694 -0.82(-1.34%)
Apr 19, 2005 61.40 61.69 60.87 61.57 163,695 +0.17(+0.27%)
Apr 18, 2005 61.13 61.62 60.56 61.40 175,682 +0.32(+0.52%)
Apr 15, 2005 62.03 62.03 60.98 61.08 363,957 -1.10(-1.77%)
Apr 14, 2005 62.91 62.95 61.85 62.18 418,858 -0.67(-1.06%)
Apr 13, 2005 64.47 64.47 62.64 62.85 390,853 -1.39(-2.16%)
Apr 12, 2005 63.34 64.53 62.84 64.24 291,226 +0.89(+1.41%)
Apr 11, 2005 63.29 63.53 62.84 63.34 167,523 -0.17(-0.27%)
Apr 08, 2005 63.58 63.92 63.38 63.51 157,651 -0.02(-0.03%)
Apr 07, 2005 63.33 63.63 63.21 63.53 255,566 +0.07(+0.11%)
Apr 06, 2005 63.99 64.37 63.23 63.46 340,183 -0.42(-0.65%)
Apr 05, 2005 63.68 64.19 63.39 63.88 346,328 +0.16(+0.25%)
Apr 04, 2005 62.69 63.83 62.23 63.72 459,555 +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.