Dun & Bradstreet (NY: DNB )

18.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 97.65 98.51 96.99 97.45 398,080 -0.30(-0.31%)
Jun 27, 2013 96.78 98.11 96.33 97.75 254,883 +1.55(+1.61%)
Jun 26, 2013 95.99 96.87 95.66 96.20 332,859 +1.13(+1.19%)
Jun 25, 2013 95.18 95.50 94.34 95.07 353,488 +0.76(+0.81%)
Jun 24, 2013 95.01 95.01 93.81 94.31 353,711 -1.38(-1.44%)
Jun 21, 2013 96.79 96.89 94.55 95.69 514,349 -0.61(-0.63%)
Jun 20, 2013 97.11 97.36 95.87 96.30 477,404 -1.55(-1.58%)
Jun 19, 2013 99.09 99.38 97.83 97.85 211,825 -1.48(-1.49%)
Jun 18, 2013 99.01 99.77 98.62 99.33 347,130 +0.31(+0.31%)
Jun 17, 2013 99.37 99.93 98.37 99.02 308,729 +0.26(+0.26%)
Jun 14, 2013 99.69 99.82 98.39 98.76 292,999 -0.86(-0.86%)
Jun 13, 2013 97.98 99.87 97.71 99.62 592,522 +1.61(+1.64%)
Jun 12, 2013 98.96 99.39 97.68 98.01 213,089 -0.37(-0.38%)
Jun 11, 2013 98.35 99.21 97.49 98.38 244,861 -1.00(-1.01%)
Jun 10, 2013 99.55 99.72 98.50 99.38 207,486 +0.14(+0.14%)
Jun 07, 2013 99.50 99.76 98.86 99.24 628,287 +1.78(+1.83%)
Jun 06, 2013 95.82 97.54 95.73 97.46 320,448 +1.42(+1.48%)
Jun 05, 2013 98.23 98.27 95.91 96.04 358,438 -2.18(-2.22%)
Jun 04, 2013 97.44 98.49 97.34 98.22 558,324 +0.89(+0.91%)
Jun 03, 2013 98.38 98.42 95.94 97.33 861,630 -0.81(-0.83%)
May 31, 2013 98.67 99.84 98.11 98.14 589,854 -0.85(-0.86%)
May 30, 2013 97.55 99.63 97.55 98.99 498,073 +1.54(+1.58%)
May 29, 2013 98.41 98.53 97.12 97.45 625,072 -1.39(-1.41%)
May 28, 2013 98.36 99.57 98.36 98.84 475,428 +1.25(+1.28%)
May 24, 2013 97.46 98.25 96.24 97.59 427,850 -0.65(-0.66%)
May 23, 2013 98.52 98.86 97.62 98.24 646,817 -0.75(-0.76%)
May 22, 2013 98.56 101.47 98.23 98.99 679,637 +0.36(+0.37%)
May 21, 2013 98.69 99.50 98.25 98.63 323,102 -0.20(-0.20%)
May 20, 2013 98.95 99.47 98.21 98.83 484,206 -0.15(-0.15%)
May 17, 2013 98.11 100.92 98.09 98.98 855,500 +1.20(+1.23%)
May 16, 2013 96.26 98.07 95.87 97.78 520,621 +1.41(+1.46%)
May 15, 2013 95.68 97.24 95.24 96.37 623,153 +2.71(+2.89%)
May 13, 2013 92.45 93.67 92.14 93.66 546,622 +1.20(+1.30%)
May 10, 2013 92.69 92.98 92.10 92.46 455,258 +0.01(+0.01%)
May 09, 2013 92.07 92.76 92.02 92.45 616,943 +0.45(+0.49%)
May 08, 2013 91.41 92.20 91.35 92.00 429,227 +0.74(+0.81%)
May 07, 2013 90.00 91.50 89.82 91.26 773,283 +1.33(+1.48%)
May 06, 2013 90.00 90.08 89.63 89.93 430,315 -0.07(-0.08%)
May 03, 2013 88.00 91.91 86.49 90.00 1,210,560 +1.00(+1.12%)
May 02, 2013 88.05 89.57 87.43 89.00 746,895 +0.90(+1.02%)
May 01, 2013 88.24 89.04 87.58 88.10 548,116 -0.35(-0.40%)
Apr 30, 2013 88.18 89.15 87.97 88.45 445,084 +0.15(+0.17%)
Apr 29, 2013 88.26 88.85 88.08 88.30 257,601 +0.41(+0.47%)
Apr 26, 2013 87.31 88.17 87.21 87.89 318,171 +0.18(+0.21%)
Apr 25, 2013 86.62 89.33 86.49 87.71 484,959 +1.36(+1.57%)
Apr 24, 2013 86.24 87.00 86.09 86.35 399,170 +0.15(+0.17%)
Apr 23, 2013 85.65 86.52 85.65 86.20 281,438 +0.79(+0.92%)
Apr 22, 2013 84.98 85.57 84.50 85.41 342,524 +0.69(+0.81%)
Apr 19, 2013 85.28 86.17 84.40 84.72 323,788 -0.33(-0.39%)
Apr 18, 2013 85.57 85.61 84.63 85.05 366,057 -0.41(-0.48%)
Apr 17, 2013 85.61 85.99 84.80 85.46 531,419 -0.58(-0.67%)
Apr 16, 2013 85.08 86.12 84.60 86.04 469,642 +1.36(+1.61%)
Apr 15, 2013 85.69 86.08 84.54 84.68 349,718 -1.32(-1.53%)
Apr 12, 2013 85.76 86.25 85.28 86.00 314,399 +0.00(+0.00%)
Apr 11, 2013 86.20 86.69 85.85 86.00 398,991 -0.09(-0.10%)
Apr 10, 2013 84.54 86.17 84.51 86.09 594,888 +1.67(+1.98%)
Apr 09, 2013 83.68 84.55 83.58 84.42 289,140 +0.98(+1.17%)
Apr 08, 2013 82.64 83.51 82.29 83.44 282,765 +0.69(+0.83%)
Apr 05, 2013 83.41 83.63 82.59 82.75 533,947 -1.62(-1.92%)
Apr 04, 2013 83.89 84.55 83.83 84.37 257,329 +0.46(+0.55%)
Apr 03, 2013 84.32 84.79 83.80 83.91 368,564 -0.54(-0.64%)
Apr 02, 2013 83.96 85.00 83.96 84.45 376,864 +0.69(+0.82%)
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.