Dun & Bradstreet (NY: DNB )

16.60 +0.67 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 78.66 78.81 77.89 78.59 426,933 -0.08(-0.10%)
Nov 27, 2009 78.70 79.63 78.12 78.67 131,314 -1.29(-1.61%)
Nov 25, 2009 79.92 80.21 79.70 79.96 250,229 +0.04(+0.05%)
Nov 24, 2009 80.14 80.58 79.69 79.92 216,878 -0.58(-0.72%)
Nov 23, 2009 80.10 81.03 80.10 80.50 199,198 +0.63(+0.79%)
Nov 20, 2009 79.94 80.00 79.44 79.87 234,855 -0.12(-0.15%)
Nov 19, 2009 80.61 80.88 79.44 79.99 283,281 -0.69(-0.86%)
Nov 18, 2009 81.13 81.64 80.43 80.68 319,678 -0.72(-0.88%)
Nov 17, 2009 81.40 81.68 81.20 81.40 291,519 +0.00(+0.00%)
Nov 16, 2009 80.99 81.75 80.81 81.40 333,838 +0.60(+0.74%)
Nov 13, 2009 80.71 80.98 80.33 80.80 174,156 +0.26(+0.32%)
Nov 12, 2009 80.87 81.24 80.43 80.54 212,781 -0.27(-0.33%)
Nov 11, 2009 81.13 81.43 80.46 80.81 242,155 +0.00(+0.00%)
Nov 10, 2009 80.75 81.40 80.68 80.81 295,505 -0.53(-0.65%)
Nov 09, 2009 79.42 81.36 79.22 81.34 315,996 +2.03(+2.56%)
Nov 06, 2009 79.31 79.36 78.46 79.31 290,155 +0.00(+0.00%)
Nov 05, 2009 77.53 79.35 77.53 79.31 369,704 +1.90(+2.45%)
Nov 04, 2009 77.97 78.37 77.26 77.41 352,467 -0.37(-0.48%)
Nov 03, 2009 77.80 78.23 77.18 77.78 343,548 -0.03(-0.04%)
Nov 02, 2009 76.88 77.85 76.62 77.81 498,188 +1.25(+1.63%)
Oct 30, 2009 78.08 78.34 76.40 76.56 767,933 -1.55(-1.98%)
Oct 29, 2009 78.90 79.21 77.15 78.11 598,521 -0.30(-0.38%)
Oct 28, 2009 80.49 80.73 78.16 78.41 785,388 -2.02(-2.51%)
Oct 27, 2009 80.35 81.26 80.24 80.43 610,665 +0.32(+0.40%)
Oct 26, 2009 78.64 80.41 78.49 80.11 655,710 +1.36(+1.73%)
Oct 23, 2009 78.84 78.93 78.53 78.75 475,566 +0.05(+0.06%)
Oct 22, 2009 77.72 78.84 76.99 78.70 396,036 +1.35(+1.75%)
Oct 21, 2009 77.55 77.99 77.25 77.35 405,399 -0.31(-0.40%)
Oct 20, 2009 77.21 77.80 77.13 77.66 808,853 +0.84(+1.09%)
Oct 19, 2009 76.22 76.94 75.92 76.82 193,387 +0.83(+1.09%)
Oct 16, 2009 75.74 76.32 75.37 75.99 276,069 +0.04(+0.05%)
Oct 15, 2009 75.69 75.99 75.20 75.95 368,154 +0.24(+0.32%)
Oct 14, 2009 75.27 75.84 74.72 75.71 393,469 +0.93(+1.24%)
Oct 13, 2009 74.93 75.01 74.46 74.78 172,014 -0.55(-0.73%)
Oct 12, 2009 75.43 75.74 74.93 75.33 173,381 -0.19(-0.25%)
Oct 09, 2009 75.65 75.75 75.27 75.52 304,197 +0.22(+0.29%)
Oct 08, 2009 74.87 75.76 74.64 75.30 245,235 +0.86(+1.16%)
Oct 07, 2009 74.44 74.58 74.05 74.44 245,582 -0.14(-0.19%)
Oct 06, 2009 73.98 74.86 73.59 74.58 289,602 +0.80(+1.08%)
Oct 05, 2009 73.18 73.79 73.01 73.78 437,807 +0.52(+0.71%)
Oct 02, 2009 73.45 74.09 73.18 73.26 343,891 -0.71(-0.96%)
Oct 01, 2009 75.00 75.00 73.91 73.97 450,138 -1.35(-1.79%)
Sep 30, 2009 74.47 75.49 74.00 75.32 517,863 +0.50(+0.67%)
Sep 29, 2009 74.65 74.88 74.07 74.82 481,013 +0.40(+0.54%)
Sep 28, 2009 73.87 74.69 73.69 74.42 382,091 +0.52(+0.70%)
Sep 25, 2009 74.00 74.59 73.46 73.90 484,183 -0.13(-0.18%)
Sep 24, 2009 74.19 74.37 73.76 74.03 409,809 +0.20(+0.27%)
Sep 23, 2009 74.30 74.45 73.83 73.83 392,034 -0.49(-0.66%)
Sep 22, 2009 73.83 74.41 73.78 74.32 354,648 +0.30(+0.41%)
Sep 21, 2009 73.80 74.27 73.70 74.02 450,048 -0.24(-0.32%)
Sep 18, 2009 74.86 74.86 74.02 74.26 483,919 -0.12(-0.16%)
Sep 17, 2009 74.84 75.17 74.24 74.38 605,785 +0.13(+0.18%)
Sep 16, 2009 74.46 74.82 74.02 74.25 370,592 -0.35(-0.47%)
Sep 15, 2009 74.83 74.90 74.17 74.60 354,106 -0.07(-0.09%)
Sep 14, 2009 73.93 74.90 73.74 74.67 547,875 +0.70(+0.95%)
Sep 11, 2009 73.39 74.27 72.75 73.97 809,446 +0.58(+0.79%)
Sep 10, 2009 73.40 73.78 72.89 73.39 775,849 -0.02(-0.03%)
Sep 09, 2009 74.45 74.45 73.12 73.41 821,276 -1.08(-1.45%)
Sep 08, 2009 74.71 74.71 73.80 74.49 305,500 -0.06(-0.08%)
Sep 04, 2009 74.27 74.89 73.93 74.55 401,781 +0.31(+0.42%)
Sep 03, 2009 72.85 74.24 71.15 74.24 521,998 +1.30(+1.78%)
Sep 02, 2009 72.65 73.19 72.20 72.94 623,848 -0.03(-0.04%)
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.