Dun & Bradstreet (NY: DNB )

15.22 -0.29 (-1.87%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 79.91 80.18 79.07 79.62 270,532 -0.60(-0.75%)
Sep 27, 2012 80.00 80.48 78.94 80.22 534,316 +0.32(+0.40%)
Sep 26, 2012 80.31 80.79 79.70 79.90 302,125 -0.22(-0.27%)
Sep 25, 2012 82.13 82.21 80.06 80.12 373,952 -1.64(-2.01%)
Sep 24, 2012 82.54 82.54 81.36 81.76 377,816 -0.79(-0.96%)
Sep 21, 2012 83.75 84.43 82.49 82.55 484,268 -1.05(-1.26%)
Sep 20, 2012 83.40 84.06 83.20 83.60 634,197 -0.29(-0.35%)
Sep 19, 2012 83.70 84.10 83.32 83.89 442,480 +0.53(+0.64%)
Sep 18, 2012 83.34 83.78 83.00 83.36 308,463 -0.27(-0.32%)
Sep 17, 2012 83.85 84.10 83.08 83.63 356,357 -0.53(-0.63%)
Sep 14, 2012 84.36 84.80 83.71 84.16 392,085 -0.20(-0.24%)
Sep 13, 2012 83.05 86.46 82.36 84.36 974,078 +1.23(+1.48%)
Sep 12, 2012 82.59 83.95 81.05 83.13 355,087 +0.44(+0.53%)
Sep 11, 2012 82.59 83.09 82.17 82.69 436,116 -0.01(-0.01%)
Sep 10, 2012 81.75 83.09 81.75 82.70 379,638 +0.45(+0.55%)
Sep 07, 2012 81.65 83.00 81.52 82.25 489,996 +0.45(+0.55%)
Sep 06, 2012 81.75 82.40 81.38 81.80 347,433 +0.53(+0.65%)
Sep 05, 2012 81.23 81.96 80.83 81.27 391,033 +0.07(+0.09%)
Sep 04, 2012 80.81 81.87 80.64 81.20 663,586 +0.25(+0.31%)
Aug 31, 2012 81.10 81.55 80.47 80.95 448,103 +0.18(+0.22%)
Aug 30, 2012 81.66 81.93 80.76 80.77 307,927 -1.36(-1.66%)
Aug 29, 2012 81.59 82.41 80.51 82.13 253,869 -0.39(-0.47%)
Aug 27, 2012 82.43 83.63 82.15 82.52 324,148 +0.19(+0.23%)
Aug 24, 2012 81.66 82.43 81.61 82.33 570,918 +0.57(+0.70%)
Aug 23, 2012 81.75 82.31 81.28 81.76 359,729 -0.14(-0.17%)
Aug 22, 2012 82.11 82.45 81.09 81.90 981,311 -0.54(-0.66%)
Aug 21, 2012 82.80 83.14 81.83 82.44 378,635 -0.10(-0.12%)
Aug 20, 2012 81.98 82.91 81.79 82.54 430,617 +0.40(+0.49%)
Aug 17, 2012 83.70 83.70 81.87 82.14 1,218,900 -1.41(-1.69%)
Aug 16, 2012 82.46 85.79 81.84 83.55 2,501,135 +1.33(+1.62%)
Aug 15, 2012 80.05 82.28 79.75 82.22 833,555 +2.34(+2.93%)
Aug 14, 2012 79.50 80.80 79.26 79.88 488,648 +0.74(+0.94%)
Aug 13, 2012 78.77 79.50 78.02 79.14 386,124 +0.12(+0.15%)
Aug 10, 2012 76.73 79.81 76.42 79.02 804,905 +2.08(+2.70%)
Aug 09, 2012 76.73 81.26 75.35 76.94 1,238,296 +2.47(+3.32%)
Aug 08, 2012 74.36 74.56 72.59 74.47 546,882 -0.03(-0.04%)
Aug 07, 2012 74.61 75.03 74.18 74.50 350,042 +0.11(+0.15%)
Aug 06, 2012 74.50 75.00 74.08 74.39 302,139 -0.10(-0.13%)
Aug 03, 2012 73.72 74.96 73.27 74.49 375,288 +1.38(+1.89%)
Aug 02, 2012 74.41 75.21 72.13 73.11 700,165 -1.27(-1.71%)
Aug 01, 2012 78.98 74.38 74.38 74.38 2,279,843 -5.81(-7.25%)
Jul 31, 2012 70.96 83.20 69.21 80.19 3,196,414 +9.49(+13.42%)
Jul 30, 2012 71.97 72.14 70.49 70.70 336,099 -1.55(-2.15%)
Jul 27, 2012 71.28 72.52 71.23 72.25 218,918 +1.34(+1.89%)
Jul 26, 2012 71.70 71.70 70.42 70.91 336,773 +0.98(+1.40%)
Jul 25, 2012 68.81 70.13 68.81 69.93 247,796 +1.31(+1.91%)
Jul 24, 2012 70.22 70.70 68.32 68.62 434,271 -1.32(-1.89%)
Jul 23, 2012 70.06 70.24 68.13 69.94 382,204 -1.13(-1.59%)
Jul 20, 2012 72.46 72.96 71.01 71.07 321,153 -1.65(-2.27%)
Jul 19, 2012 72.03 72.88 71.97 72.72 240,146 +0.70(+0.97%)
Jul 18, 2012 71.31 72.37 71.31 72.02 268,457 +0.54(+0.76%)
Jul 17, 2012 70.25 71.58 69.77 71.48 290,388 +1.29(+1.84%)
Jul 16, 2012 70.19 70.47 69.42 70.19 335,780 -0.26(-0.37%)
Jul 13, 2012 69.30 70.86 69.29 70.45 371,009 +1.15(+1.66%)
Jul 12, 2012 69.53 69.66 68.95 69.30 265,233 -0.75(-1.07%)
Jul 11, 2012 69.98 70.65 69.48 70.05 276,481 +0.35(+0.50%)
Jul 10, 2012 70.74 71.60 69.44 69.70 241,326 -0.57(-0.81%)
Jul 09, 2012 70.45 70.66 69.55 70.27 226,426 -0.34(-0.48%)
Jul 06, 2012 70.79 71.00 70.02 70.61 420,930 -0.80(-1.12%)
Jul 05, 2012 71.67 72.14 70.97 71.41 555,391 -0.45(-0.63%)
Jul 03, 2012 71.67 72.06 71.30 71.86 373,467 +0.14(+0.20%)
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.