Dun & Bradstreet (NY: DNB )

16.74 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 65.92 66.00 64.90 65.00 294,400 -0.44(-0.67%)
Nov 29, 2005 65.41 65.87 65.33 65.44 213,100 +0.28(+0.43%)
Nov 28, 2005 65.76 65.76 65.14 65.16 195,200 -0.50(-0.76%)
Nov 25, 2005 65.55 65.93 65.42 65.66 100,000 +0.06(+0.09%)
Nov 23, 2005 65.58 65.97 65.20 65.60 217,300 +0.02(+0.03%)
Nov 22, 2005 65.78 65.93 65.51 65.58 437,600 -0.22(-0.33%)
Nov 21, 2005 65.90 65.90 65.00 65.80 368,800 +0.20(+0.30%)
Nov 18, 2005 64.96 65.74 64.82 65.60 513,500 +0.65(+1.00%)
Nov 17, 2005 64.05 64.98 64.00 64.95 190,400 +1.05(+1.64%)
Nov 16, 2005 64.28 64.32 63.72 63.90 145,600 -0.48(-0.75%)
Nov 15, 2005 64.20 64.75 64.10 64.38 158,000 -0.54(-0.83%)
Nov 14, 2005 64.56 64.95 64.07 64.92 124,200 +0.31(+0.48%)
Nov 11, 2005 64.11 64.62 63.94 64.61 103,800 +0.50(+0.78%)
Nov 10, 2005 64.10 64.60 63.61 64.11 294,600 +0.11(+0.17%)
Nov 09, 2005 64.16 64.46 63.77 64.00 349,200 -0.25(-0.39%)
Nov 08, 2005 64.55 64.57 63.90 64.25 127,900 -0.35(-0.54%)
Nov 07, 2005 64.39 64.80 64.30 64.60 86,100 +0.22(+0.34%)
Nov 04, 2005 64.40 64.42 63.72 64.38 277,800 -0.49(-0.76%)
Nov 03, 2005 64.49 64.99 64.49 64.87 205,700 +0.48(+0.75%)
Nov 02, 2005 63.49 64.62 63.43 64.39 161,200 +0.75(+1.18%)
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.