Dun & Bradstreet (NY: DNB )

16.77 +0.14 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 69.85 70.13 69.65 69.68 441,400 -0.02(-0.03%)
Jun 29, 2006 68.35 69.91 68.35 69.70 425,600 +1.58(+2.32%)
Jun 28, 2006 68.09 68.52 67.83 68.12 419,600 +0.16(+0.24%)
Jun 27, 2006 68.24 68.34 67.96 67.96 460,500 -0.22(-0.32%)
Jun 26, 2006 68.30 68.63 68.05 68.18 351,900 -0.09(-0.13%)
Jun 23, 2006 67.95 68.40 67.35 68.27 483,700 +0.08(+0.12%)
Jun 22, 2006 68.49 68.60 67.87 68.19 653,500 -0.29(-0.42%)
Jun 21, 2006 68.12 68.83 68.12 68.48 911,400 +0.41(+0.60%)
Jun 20, 2006 68.45 68.61 68.00 68.07 505,100 -0.41(-0.60%)
Jun 19, 2006 69.10 69.10 68.48 68.48 621,900 -0.43(-0.62%)
Jun 16, 2006 69.37 69.52 68.90 68.91 756,100 -0.45(-0.65%)
Jun 15, 2006 69.05 69.56 68.86 69.36 439,300 +0.50(+0.73%)
Jun 14, 2006 68.92 69.27 68.35 68.86 346,000 -0.28(-0.40%)
Jun 13, 2006 69.69 70.48 68.97 69.14 439,300 -0.64(-0.92%)
Jun 12, 2006 71.14 71.30 69.60 69.78 486,100 -1.16(-1.64%)
Jun 09, 2006 70.86 71.53 70.60 70.94 392,600 -0.01(-0.01%)
Jun 08, 2006 70.91 71.48 70.37 70.95 496,300 -0.56(-0.78%)
Jun 07, 2006 71.92 72.63 71.41 71.51 479,000 -0.38(-0.53%)
Jun 06, 2006 72.16 72.37 71.45 71.89 280,300 -0.17(-0.24%)
Jun 05, 2006 73.20 73.53 71.85 72.06 465,700 -1.31(-1.79%)
Jun 02, 2006 73.85 74.09 73.33 73.37 330,400 -0.43(-0.58%)
Jun 01, 2006 72.86 73.90 72.74 73.80 323,200 +0.93(+1.28%)
May 31, 2006 72.25 73.27 72.09 72.87 350,100 +0.65(+0.90%)
May 30, 2006 73.04 73.10 72.11 72.22 315,400 -1.04(-1.42%)
May 26, 2006 73.42 73.44 72.94 73.26 228,100 -0.20(-0.27%)
May 25, 2006 72.48 73.46 72.37 73.46 460,700 +1.13(+1.56%)
May 24, 2006 72.30 73.25 71.62 72.33 566,500 -0.87(-1.19%)
May 23, 2006 73.68 74.00 73.20 73.20 479,700 -0.36(-0.49%)
May 22, 2006 74.05 74.12 73.40 73.56 462,000 -0.62(-0.84%)
May 19, 2006 74.42 74.70 74.01 74.18 323,500 -0.14(-0.19%)
May 18, 2006 74.72 75.04 74.30 74.32 266,200 -0.18(-0.24%)
May 17, 2006 74.53 74.97 74.27 74.50 306,600 -0.19(-0.25%)
May 16, 2006 74.55 74.98 74.36 74.69 173,300 -0.06(-0.08%)
May 15, 2006 74.70 75.16 74.36 74.75 302,300 -0.15(-0.20%)
May 12, 2006 75.65 76.50 74.88 74.90 401,000 -0.87(-1.15%)
May 11, 2006 76.15 76.20 75.32 75.77 296,300 -0.53(-0.69%)
May 10, 2006 76.10 76.51 75.95 76.30 203,400 +0.02(+0.03%)
May 09, 2006 76.22 76.84 76.18 76.28 366,100 +0.07(+0.09%)
May 08, 2006 76.10 76.87 76.10 76.21 244,500 +0.01(+0.01%)
May 05, 2006 75.13 76.30 75.13 76.20 295,400 +1.07(+1.42%)
May 04, 2006 74.46 75.70 74.20 75.13 490,600 +0.92(+1.24%)
May 03, 2006 75.56 75.75 74.21 74.21 836,900 -1.25(-1.66%)
May 02, 2006 76.99 77.05 75.46 75.46 418,800 -1.59(-2.06%)
May 01, 2006 77.20 77.88 76.82 77.05 457,300 +0.03(+0.04%)
Apr 28, 2006 76.75 77.62 76.70 77.02 341,300 -0.08(-0.10%)
Apr 27, 2006 76.20 78.03 76.20 77.10 490,200 +0.65(+0.85%)
Apr 26, 2006 76.65 77.19 76.35 76.45 384,500 -0.20(-0.26%)
Apr 25, 2006 77.11 77.14 76.44 76.65 415,000 -0.56(-0.73%)
Apr 24, 2006 77.49 77.49 76.85 77.21 265,400 -0.53(-0.68%)
Apr 21, 2006 77.75 78.09 77.25 77.74 275,800 +0.19(+0.25%)
Apr 20, 2006 77.92 78.18 77.55 77.55 239,000 -0.45(-0.58%)
Apr 19, 2006 78.18 78.28 77.72 78.00 285,800 -0.18(-0.23%)
Apr 18, 2006 76.31 78.85 76.55 78.18 575,100 +1.88(+2.46%)
Apr 17, 2006 75.85 76.76 75.58 76.30 238,500 +0.32(+0.42%)
Apr 13, 2006 76.00 76.53 75.65 75.98 152,900 -0.02(-0.03%)
Apr 12, 2006 76.19 76.39 75.85 76.00 208,700 -0.18(-0.24%)
Apr 11, 2006 76.30 76.54 75.75 76.18 233,700 -0.12(-0.16%)
Apr 10, 2006 76.45 76.55 76.00 76.30 294,600 -0.11(-0.14%)
Apr 07, 2006 76.20 76.80 76.20 76.41 258,900 +0.41(+0.54%)
Apr 06, 2006 76.45 76.55 75.67 76.00 352,000 -0.45(-0.59%)
Apr 05, 2006 76.44 76.80 75.85 76.45 190,500 -0.14(-0.18%)
Apr 04, 2006 76.56 76.99 76.28 76.59 237,900 +0.11(+0.14%)
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.