Dun & Bradstreet (NY: DNB )

18.89 USD -0.16 (-0.81%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 122.97 122.75 122.75 122.75 262,100 +0.07(+0.06%)
Dec 30, 2013 123.16 123.24 122.15 122.68 195,201 -0.74(-0.60%)
Dec 27, 2013 124.17 124.17 122.67 123.42 320,451 +0.10(+0.08%)
Dec 26, 2013 122.91 123.49 121.83 123.32 258,315 +0.42(+0.34%)
Dec 24, 2013 122.48 123.21 122.48 122.90 119,239 +0.04(+0.03%)
Dec 23, 2013 121.11 123.14 120.69 122.86 429,043 +2.25(+1.87%)
Dec 20, 2013 118.30 120.94 117.86 120.61 470,981 +2.64(+2.24%)
Dec 19, 2013 116.77 118.03 116.26 117.97 417,969 +1.40(+1.20%)
Dec 18, 2013 115.29 116.80 113.76 116.57 558,289 +1.41(+1.22%)
Dec 17, 2013 115.77 115.99 115.00 115.16 437,413 -0.67(-0.58%)
Dec 16, 2013 115.58 116.23 115.38 115.83 446,515 +0.64(+0.56%)
Dec 13, 2013 116.44 116.93 115.19 115.19 399,557 -1.13(-0.97%)
Dec 12, 2013 115.58 116.58 115.41 116.32 462,351 +0.73(+0.63%)
Dec 11, 2013 116.38 116.51 115.38 115.59 761,685 -0.84(-0.72%)
Dec 10, 2013 118.05 118.23 116.28 116.43 409,179 -1.86(-1.57%)
Dec 09, 2013 119.70 120.92 118.09 118.29 345,451 -1.15(-0.96%)
Dec 06, 2013 117.64 119.58 117.12 119.44 226,735 +3.29(+2.83%)
Dec 05, 2013 115.97 116.74 115.49 116.15 214,948 +0.16(+0.14%)
Dec 04, 2013 116.46 117.10 114.47 115.99 287,549 -1.25(-1.07%)
Dec 03, 2013 116.67 117.84 116.30 117.24 256,260 -0.04(-0.03%)
Dec 02, 2013 116.81 117.63 116.34 117.28 308,984 +0.43(+0.37%)
Nov 29, 2013 117.49 117.69 116.54 116.85 129,051 -0.45(-0.38%)
Nov 27, 2013 117.10 117.69 116.62 117.30 168,209 +0.52(+0.45%)
Nov 26, 2013 115.91 117.42 115.81 116.78 307,966 +0.98(+0.85%)
Nov 25, 2013 116.50 116.50 115.55 115.80 185,202 -0.76(-0.65%)
Nov 22, 2013 116.00 116.58 115.63 116.56 214,718 +0.52(+0.45%)
Nov 21, 2013 115.52 116.15 115.22 116.04 325,872 +0.98(+0.85%)
Nov 20, 2013 115.33 115.80 114.33 115.06 289,268 +0.05(+0.04%)
Nov 19, 2013 116.27 117.60 114.90 115.01 500,175 -1.07(-0.92%)
Nov 18, 2013 113.92 116.27 113.38 116.08 626,174 +2.65(+2.34%)
Nov 15, 2013 110.67 113.45 110.67 113.43 277,872 +2.67(+2.41%)
Nov 14, 2013 111.27 111.40 110.59 110.76 365,461 -0.20(-0.18%)
Nov 13, 2013 110.54 111.15 110.47 110.96 498,235 +0.02(+0.02%)
Nov 12, 2013 111.15 111.78 110.64 110.94 364,258 -0.24(-0.22%)
Nov 11, 2013 111.38 112.28 110.97 111.18 343,494 -0.27(-0.24%)
Nov 08, 2013 108.18 111.76 108.15 111.45 509,563 +3.23(+2.98%)
Nov 07, 2013 108.69 109.43 108.01 108.22 479,784 -0.02(-0.02%)
Nov 06, 2013 107.64 108.95 107.38 108.24 737,419 +1.48(+1.39%)
Nov 05, 2013 114.00 114.00 106.55 106.76 820,473 -2.48(-2.27%)
Nov 04, 2013 108.98 110.14 108.69 109.24 380,715 +0.75(+0.69%)
Nov 01, 2013 108.73 109.82 107.27 108.49 422,952 -0.30(-0.28%)
Oct 31, 2013 107.64 109.62 107.58 108.79 331,636 +0.80(+0.74%)
Oct 30, 2013 110.00 110.15 107.59 107.99 308,652 -1.64(-1.50%)
Oct 29, 2013 109.22 109.89 108.76 109.63 279,265 +0.54(+0.50%)
Oct 28, 2013 108.63 109.73 108.36 109.09 284,973 +0.64(+0.59%)
Oct 25, 2013 107.51 109.14 106.86 108.45 219,340 +1.63(+1.53%)
Oct 24, 2013 106.93 108.04 106.34 106.82 261,251 +0.39(+0.37%)
Oct 23, 2013 106.71 107.23 105.67 106.43 201,252 -0.67(-0.63%)
Oct 22, 2013 107.00 107.73 105.43 107.10 266,782 +0.37(+0.35%)
Oct 21, 2013 106.72 107.06 106.14 106.73 171,265 +0.16(+0.15%)
Oct 18, 2013 107.21 107.93 106.43 106.57 275,605 -0.50(-0.47%)
Oct 17, 2013 105.91 107.19 104.94 107.07 232,611 +0.90(+0.85%)
Oct 16, 2013 104.14 106.33 104.14 106.17 364,838 +2.53(+2.44%)
Oct 15, 2013 104.55 105.97 103.59 103.64 268,439 -1.30(-1.24%)
Oct 14, 2013 103.97 105.11 103.93 104.94 172,009 +0.43(+0.41%)
Oct 11, 2013 102.64 104.62 102.64 104.51 138,075 +1.38(+1.34%)
Oct 10, 2013 101.40 103.24 101.40 103.13 238,548 +2.78(+2.77%)
Oct 09, 2013 101.81 102.14 99.40 100.35 366,407 -1.17(-1.15%)
Oct 08, 2013 102.69 103.14 100.43 101.52 303,286 -1.17(-1.14%)
Oct 07, 2013 102.77 103.99 102.68 102.69 223,515 -0.88(-0.85%)
Oct 04, 2013 102.71 104.29 102.36 103.57 211,093 +0.74(+0.72%)
Oct 03, 2013 103.70 103.90 102.41 102.83 304,449 -1.23(-1.18%)
Oct 02, 2013 104.50 104.84 103.24 104.06 452,672 -0.80(-0.76%)
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.