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 (%)
Nov 30, 2012 79.84 80.23 79.05 79.18 830,017 -0.47(-0.59%)
Nov 29, 2012 79.82 80.27 78.71 79.65 695,181 +0.12(+0.15%)
Nov 28, 2012 77.56 79.58 77.48 79.53 608,943 +1.74(+2.24%)
Nov 27, 2012 77.86 78.62 77.45 77.79 686,808 +0.07(+0.09%)
Nov 26, 2012 77.21 78.04 76.62 77.72 541,566 -0.34(-0.44%)
Nov 23, 2012 76.67 78.06 76.38 78.06 339,415 +1.99(+2.62%)
Nov 21, 2012 74.85 76.34 74.54 76.07 724,886 +1.34(+1.79%)
Nov 20, 2012 75.27 75.54 74.54 74.73 544,962 -0.87(-1.15%)
Nov 19, 2012 75.08 75.60 73.75 75.60 658,881 +0.62(+0.83%)
Nov 16, 2012 73.39 76.02 73.11 74.98 1,123,646 +1.77(+2.42%)
Nov 15, 2012 80.49 80.99 70.38 73.21 3,288,245 -7.60(-9.40%)
Nov 14, 2012 81.08 81.59 80.57 80.81 316,135 -0.19(-0.23%)
Nov 13, 2012 80.54 81.80 80.48 81.00 149,935 +0.19(+0.24%)
Nov 12, 2012 81.65 82.08 80.73 80.81 254,273 -0.52(-0.64%)
Nov 09, 2012 81.29 82.46 81.17 81.33 353,423 -0.28(-0.34%)
Nov 08, 2012 82.18 82.92 81.44 81.61 320,114 -0.57(-0.69%)
Nov 07, 2012 83.22 83.28 82.15 82.18 630,470 -1.50(-1.79%)
Nov 06, 2012 81.96 83.89 81.52 83.68 399,712 +2.16(+2.65%)
Nov 05, 2012 82.21 82.21 80.80 81.52 279,483 -0.46(-0.56%)
Nov 02, 2012 81.58 82.75 81.30 81.98 365,197 +0.82(+1.01%)
Nov 01, 2012 81.04 82.25 78.30 81.16 1,059,569 +0.12(+0.15%)
Oct 31, 2012 81.91 82.12 80.56 81.04 423,160 -0.54(-0.66%)
Oct 26, 2012 81.00 81.58 81.58 81.58 978,400 +2.71(+3.44%)
Oct 25, 2012 79.12 79.32 77.92 78.87 388,302 +0.94(+1.21%)
Oct 24, 2012 79.06 79.20 77.70 77.93 342,465 -1.03(-1.30%)
Oct 23, 2012 77.92 79.16 77.65 78.96 253,943 -1.88(-2.33%)
Oct 19, 2012 81.83 81.94 80.56 80.84 427,349 -1.40(-1.70%)
Oct 18, 2012 82.88 83.07 82.21 82.24 250,570 -0.63(-0.76%)
Oct 17, 2012 82.88 83.09 82.51 82.87 293,264 +0.25(+0.30%)
Oct 16, 2012 82.65 83.06 82.11 82.62 298,153 +0.03(+0.04%)
Oct 15, 2012 82.65 82.83 82.00 82.59 178,906 +0.58(+0.71%)
Oct 12, 2012 82.31 82.99 81.98 82.01 270,542 -0.09(-0.11%)
Oct 11, 2012 81.64 82.43 81.41 82.10 299,603 +0.94(+1.16%)
Oct 10, 2012 81.41 81.99 80.46 81.16 413,804 -0.10(-0.12%)
Oct 09, 2012 82.32 82.62 81.02 81.26 564,226 -1.04(-1.26%)
Oct 08, 2012 82.52 82.79 82.00 82.30 188,274 -0.65(-0.78%)
Oct 05, 2012 82.64 83.30 82.30 82.95 284,773 +0.72(+0.88%)
Oct 04, 2012 82.10 82.68 81.29 82.23 356,545 +0.27(+0.33%)
Oct 03, 2012 81.12 82.14 80.93 81.96 383,456 +0.88(+1.09%)
Oct 02, 2012 80.73 81.50 80.70 81.08 347,762 +0.48(+0.60%)
Oct 01, 2012 80.01 81.73 79.83 80.60 375,789 +0.98(+1.23%)
Sep 28, 2012 79.91 80.18 79.07 79.62 270,532 -0.60(-0.75%)
Sep 27, 2012 80.00 80.48 78.94 80.22 534,316 +0.32(+0.40%)
Sep 26, 2012 80.31 80.79 79.70 79.90 302,125 -0.22(-0.27%)
Sep 25, 2012 82.13 82.21 80.06 80.12 373,952 -1.64(-2.01%)
Sep 24, 2012 82.54 82.54 81.36 81.76 377,816 -0.79(-0.96%)
Sep 21, 2012 83.75 84.43 82.49 82.55 484,268 -1.05(-1.26%)
Sep 20, 2012 83.40 84.06 83.20 83.60 634,197 -0.29(-0.35%)
Sep 19, 2012 83.70 84.10 83.32 83.89 442,480 +0.53(+0.64%)
Sep 18, 2012 83.34 83.78 83.00 83.36 308,463 -0.27(-0.32%)
Sep 17, 2012 83.85 84.10 83.08 83.63 356,357 -0.53(-0.63%)
Sep 14, 2012 84.36 84.80 83.71 84.16 392,085 -0.20(-0.24%)
Sep 13, 2012 83.05 86.46 82.36 84.36 974,078 +1.23(+1.48%)
Sep 12, 2012 82.59 83.95 81.05 83.13 355,087 +0.44(+0.53%)
Sep 11, 2012 82.59 83.09 82.17 82.69 436,116 -0.01(-0.01%)
Sep 10, 2012 81.75 83.09 81.75 82.70 379,638 +0.45(+0.55%)
Sep 07, 2012 81.65 83.00 81.52 82.25 489,996 +0.45(+0.55%)
Sep 06, 2012 81.75 82.40 81.38 81.80 347,433 +0.53(+0.65%)
Sep 05, 2012 81.23 81.96 80.83 81.27 391,033 +0.07(+0.09%)
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.