Dun & Bradstreet (NY: DNB )

15.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 42.10 42.10 41.54 41.54 222,100 -0.65(-1.54%)
Sep 29, 2003 41.86 42.29 41.86 42.19 195,100 +0.19(+0.45%)
Sep 26, 2003 42.40 42.46 41.84 42.00 212,400 -0.50(-1.18%)
Sep 25, 2003 42.60 42.80 42.45 42.50 304,300 -0.10(-0.23%)
Sep 24, 2003 43.20 43.20 42.54 42.60 169,700 -0.59(-1.37%)
Sep 23, 2003 42.95 43.20 42.89 43.19 94,200 +0.24(+0.56%)
Sep 22, 2003 42.85 42.96 42.64 42.95 118,600 -0.15(-0.35%)
Sep 19, 2003 43.17 43.21 43.00 43.10 167,000 +0.08(+0.19%)
Sep 18, 2003 42.80 43.12 42.25 43.02 95,300 +0.16(+0.37%)
Sep 17, 2003 43.17 43.18 42.68 42.86 150,300 -0.49(-1.13%)
Sep 16, 2003 42.46 43.35 42.46 43.35 102,600 +0.88(+2.07%)
Sep 15, 2003 42.35 42.80 42.35 42.47 162,300 +0.14(+0.33%)
Sep 12, 2003 42.50 42.54 42.06 42.33 165,300 -0.35(-0.82%)
Sep 11, 2003 41.80 42.82 41.80 42.68 173,100 +0.58(+1.38%)
Sep 10, 2003 43.15 43.15 41.90 42.10 304,900 -1.19(-2.75%)
Sep 09, 2003 42.89 43.40 42.65 43.29 378,100 +0.40(+0.93%)
Sep 08, 2003 42.80 43.14 42.75 42.89 177,300 +0.16(+0.37%)
Sep 05, 2003 43.00 43.00 42.48 42.73 192,200 -0.38(-0.88%)
Sep 04, 2003 43.15 43.35 43.01 43.11 175,900 -0.08(-0.19%)
Sep 03, 2003 42.30 43.40 42.30 43.19 205,700 +0.67(+1.58%)
Sep 02, 2003 42.10 42.65 42.10 42.52 236,500 +0.42(+1.00%)
Aug 29, 2003 41.97 42.20 41.90 42.10 261,700 +0.13(+0.31%)
Aug 28, 2003 42.02 42.08 41.75 41.97 160,800 -0.03(-0.07%)
Aug 27, 2003 42.10 42.10 41.68 42.00 206,000 +0.00(+0.00%)
Aug 26, 2003 42.00 42.01 41.60 42.00 129,300 -0.21(-0.50%)
Aug 25, 2003 41.85 42.27 41.85 42.21 221,400 -0.13(-0.31%)
Aug 22, 2003 42.50 42.65 41.90 42.34 240,200 -0.10(-0.24%)
Aug 21, 2003 42.48 42.60 42.28 42.44 560,300 +0.13(+0.31%)
Aug 20, 2003 42.00 42.42 41.71 42.31 322,500 +0.24(+0.57%)
Aug 19, 2003 41.59 42.12 41.38 42.07 377,400 +0.49(+1.18%)
Aug 18, 2003 41.55 41.68 41.40 41.58 314,300 +0.48(+1.17%)
Aug 15, 2003 41.22 41.25 40.75 41.10 74,100 +0.08(+0.20%)
Aug 14, 2003 41.12 41.23 40.90 41.02 194,700 -0.21(-0.51%)
Aug 13, 2003 41.49 41.50 40.89 41.23 137,300 -0.24(-0.58%)
Aug 12, 2003 40.90 41.48 40.90 41.47 193,900 +0.53(+1.29%)
Aug 11, 2003 40.55 40.98 40.20 40.94 157,500 +0.24(+0.59%)
Aug 08, 2003 40.78 40.78 40.50 40.70 54,800 +0.03(+0.07%)
Aug 07, 2003 40.65 40.81 40.51 40.67 135,100 -0.04(-0.10%)
Aug 06, 2003 40.75 40.85 40.50 40.71 147,900 +0.10(+0.25%)
Aug 05, 2003 40.55 40.98 40.54 40.61 162,400 +0.16(+0.40%)
Aug 04, 2003 40.60 40.61 40.10 40.45 354,900 -0.24(-0.59%)
Aug 01, 2003 41.00 41.17 40.25 40.69 149,100 -0.42(-1.02%)
Jul 31, 2003 41.50 41.60 41.02 41.11 169,400 -0.54(-1.30%)
Jul 30, 2003 40.85 41.66 40.85 41.65 309,800 +0.69(+1.68%)
Jul 29, 2003 40.95 41.19 40.55 40.96 149,000 -0.12(-0.29%)
Jul 28, 2003 41.05 41.59 40.95 41.08 126,600 -0.22(-0.53%)
Jul 25, 2003 40.70 41.44 40.70 41.30 176,600 +0.50(+1.23%)
Jul 24, 2003 40.90 41.23 40.72 40.80 363,500 +0.01(+0.02%)
Jul 23, 2003 39.90 41.13 39.85 40.79 345,700 +0.66(+1.64%)
Jul 22, 2003 40.15 40.38 39.95 40.13 161,000 -0.12(-0.30%)
Jul 21, 2003 40.65 40.65 39.87 40.25 142,900 -0.35(-0.86%)
Jul 18, 2003 40.51 40.90 40.35 40.60 116,700 +0.09(+0.22%)
Jul 17, 2003 40.85 40.85 40.24 40.51 168,500 -0.39(-0.95%)
Jul 16, 2003 40.98 41.00 40.26 40.90 152,000 -0.03(-0.07%)
Jul 15, 2003 41.00 41.18 40.60 40.93 138,300 -0.07(-0.17%)
Jul 14, 2003 41.20 41.25 40.95 41.00 205,300 -0.12(-0.29%)
Jul 11, 2003 40.95 41.21 40.67 41.12 241,200 +0.13(+0.32%)
Jul 10, 2003 41.10 41.15 40.58 40.99 111,500 -0.23(-0.56%)
Jul 09, 2003 41.70 41.70 41.05 41.22 214,300 -0.54(-1.29%)
Jul 08, 2003 41.72 41.89 41.45 41.76 163,000 -0.13(-0.31%)
Jul 07, 2003 40.90 42.01 40.90 41.89 253,300 +0.95(+2.32%)
Jul 03, 2003 41.20 41.35 40.86 40.94 65,800 -0.48(-1.16%)
Jul 02, 2003 40.97 41.58 40.95 41.42 178,300 +0.24(+0.58%)
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.