Dun & Bradstreet (NY: DNB )

18.43 USD -0.09 (-0.51%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 65.00 65.71 63.00 63.33 539,500 -2.94(-4.44%)
Jul 28, 2005 62.60 66.97 62.50 66.27 863,600 +4.68(+7.60%)
Jul 27, 2005 61.98 61.99 61.21 61.59 206,300 -0.24(-0.39%)
Jul 26, 2005 62.17 62.28 61.82 61.83 236,600 -0.19(-0.31%)
Jul 25, 2005 61.99 62.30 61.71 62.02 145,600 -0.28(-0.45%)
Jul 22, 2005 61.30 62.46 61.30 62.30 245,100 +1.10(+1.80%)
Jul 21, 2005 62.15 62.17 61.20 61.20 337,700 -0.93(-1.50%)
Jul 20, 2005 61.89 62.36 61.87 62.13 274,000 +0.01(+0.02%)
Jul 19, 2005 62.55 62.72 61.99 62.12 148,100 -0.28(-0.45%)
Jul 18, 2005 62.38 62.59 61.63 62.40 176,900 -0.09(-0.14%)
Jul 15, 2005 62.05 62.62 61.87 62.49 171,300 +0.23(+0.37%)
Jul 14, 2005 63.00 63.03 62.26 62.26 257,600 -0.64(-1.02%)
Jul 13, 2005 62.69 63.08 62.69 62.90 154,400 +0.30(+0.48%)
Jul 12, 2005 62.65 62.93 62.19 62.60 152,800 +0.15(+0.24%)
Jul 11, 2005 62.42 62.74 62.30 62.45 86,000 +0.09(+0.14%)
Jul 08, 2005 61.54 62.59 61.54 62.36 159,400 +0.88(+1.43%)
Jul 07, 2005 60.83 61.78 60.77 61.48 207,500 +0.40(+0.65%)
Jul 06, 2005 62.24 62.34 61.00 61.08 185,800 -1.16(-1.86%)
Jul 05, 2005 62.13 62.24 61.62 62.24 199,000 +0.29(+0.47%)
Jul 01, 2005 61.90 62.53 61.48 61.95 331,800 +0.30(+0.49%)
Jun 30, 2005 61.81 62.41 61.60 61.65 363,400 +0.09(+0.15%)
Jun 29, 2005 60.43 61.81 60.43 61.56 342,100 +1.19(+1.97%)
Jun 28, 2005 59.10 60.64 59.10 60.37 203,300 +1.40(+2.37%)
Jun 27, 2005 59.09 59.69 58.95 58.97 311,200 -0.62(-1.04%)
Jun 24, 2005 60.31 60.76 59.59 59.59 344,900 -0.69(-1.14%)
Jun 23, 2005 61.35 61.35 60.25 60.28 236,300 -0.95(-1.55%)
Jun 22, 2005 61.75 62.00 61.21 61.23 93,500 -0.27(-0.44%)
Jun 21, 2005 61.67 61.89 61.38 61.50 135,100 -0.22(-0.36%)
Jun 20, 2005 61.52 62.11 61.52 61.72 173,000 +0.07(+0.11%)
Jun 17, 2005 62.25 62.44 61.65 61.65 338,100 -0.35(-0.56%)
Jun 16, 2005 61.46 62.00 61.26 62.00 315,200 +0.55(+0.90%)
Jun 15, 2005 61.82 62.00 61.31 61.45 147,700 -0.22(-0.36%)
Jun 14, 2005 61.95 62.30 61.62 61.67 291,900 -0.33(-0.53%)
Jun 13, 2005 61.89 62.58 61.76 62.00 235,600 +0.08(+0.13%)
Jun 10, 2005 61.71 62.03 61.35 61.92 112,100 +0.19(+0.31%)
Jun 09, 2005 61.93 61.93 61.25 61.73 284,200 -0.21(-0.34%)
Jun 08, 2005 62.45 62.70 61.66 61.94 176,200 -0.52(-0.83%)
Jun 07, 2005 63.21 63.47 62.36 62.46 168,400 -0.55(-0.87%)
Jun 06, 2005 62.57 63.23 62.07 63.01 130,200 +0.43(+0.69%)
Jun 03, 2005 63.00 63.00 62.40 62.58 205,100 -0.47(-0.75%)
Jun 02, 2005 62.57 63.10 62.50 63.05 148,900 +0.53(+0.85%)
Jun 01, 2005 61.40 62.88 61.40 62.52 219,800 +1.08(+1.76%)
May 31, 2005 62.05 62.17 61.27 61.44 203,900 -0.86(-1.38%)
May 27, 2005 61.86 62.62 61.86 62.30 166,600 +0.44(+0.71%)
May 26, 2005 61.23 61.90 61.20 61.86 112,500 +0.70(+1.14%)
May 25, 2005 61.73 61.73 60.72 61.16 155,500 -0.67(-1.08%)
May 24, 2005 61.50 62.00 61.43 61.83 158,500 +0.19(+0.31%)
May 23, 2005 61.73 62.06 61.35 61.64 144,900 -0.19(-0.31%)
May 20, 2005 62.07 62.09 61.50 61.83 196,200 -0.24(-0.39%)
May 19, 2005 61.86 62.54 61.47 62.07 469,500 +0.14(+0.23%)
May 18, 2005 61.04 62.05 60.92 61.93 144,400 +0.95(+1.56%)
May 17, 2005 60.78 61.18 60.15 60.98 281,300 +0.10(+0.16%)
May 16, 2005 60.50 60.98 60.50 60.88 151,800 +0.38(+0.63%)
May 13, 2005 60.70 60.89 60.16 60.50 362,400 -0.19(-0.31%)
May 12, 2005 61.49 61.51 60.31 60.69 424,900 -0.71(-1.16%)
May 11, 2005 60.70 61.54 60.45 61.40 321,700 +0.64(+1.05%)
May 10, 2005 60.70 60.88 60.34 60.76 345,500 -0.19(-0.31%)
May 09, 2005 60.95 61.04 60.24 60.95 372,900 -0.16(-0.26%)
May 06, 2005 61.71 61.95 61.00 61.11 165,800 -0.52(-0.84%)
May 05, 2005 60.86 61.86 60.55 61.63 363,700 +0.62(+1.02%)
May 04, 2005 62.50 62.50 60.60 61.01 477,500 -1.50(-2.40%)
May 03, 2005 62.95 63.14 62.23 62.51 379,900 -0.50(-0.79%)
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.