Dun & Bradstreet (NY: DNB )

16.85 +0.43 (+2.62%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 112.22 114.21 111.81 113.87 225,936 +1.95(+1.74%)
Oct 29, 2015 111.88 112.26 110.83 111.92 143,504 -0.28(-0.25%)
Oct 28, 2015 111.35 112.93 110.10 112.20 186,344 +1.18(+1.06%)
Oct 27, 2015 111.40 111.40 109.59 111.02 184,707 -0.99(-0.88%)
Oct 26, 2015 111.93 112.50 111.34 112.01 113,271 -0.14(-0.12%)
Oct 23, 2015 112.14 113.00 111.08 112.15 133,649 +0.99(+0.89%)
Oct 22, 2015 111.34 111.95 110.04 111.16 197,327 +0.60(+0.54%)
Oct 21, 2015 113.54 113.54 110.47 110.56 102,459 -2.72(-2.40%)
Oct 20, 2015 111.71 113.42 111.71 113.28 106,390 +1.52(+1.36%)
Oct 19, 2015 111.33 111.78 110.72 111.76 118,043 -0.03(-0.03%)
Oct 16, 2015 112.51 112.92 111.04 111.79 115,040 -0.14(-0.13%)
Oct 15, 2015 110.71 112.06 110.05 111.93 96,021 +1.78(+1.62%)
Oct 14, 2015 112.06 112.50 109.93 110.15 109,189 -1.79(-1.60%)
Oct 13, 2015 112.76 113.57 111.87 111.94 214,351 -1.42(-1.25%)
Oct 12, 2015 113.60 113.93 112.68 113.36 141,274 -0.42(-0.37%)
Oct 09, 2015 113.25 114.15 112.96 113.78 179,666 +0.77(+0.68%)
Oct 08, 2015 110.61 113.08 110.18 113.01 174,587 +1.83(+1.65%)
Oct 07, 2015 109.04 111.33 108.94 111.18 263,574 +2.87(+2.65%)
Oct 06, 2015 108.66 109.16 107.70 108.31 138,210 -0.57(-0.52%)
Oct 05, 2015 107.97 109.50 107.15 108.88 170,966 +1.70(+1.59%)
Oct 02, 2015 104.47 107.18 103.94 107.18 157,738 +1.17(+1.10%)
Oct 01, 2015 105.18 106.08 104.56 106.01 224,478 +1.01(+0.96%)
Sep 30, 2015 103.66 105.00 102.66 105.00 703,424 +2.46(+2.40%)
Sep 29, 2015 102.56 102.70 101.59 102.54 173,093 +0.15(+0.15%)
Sep 28, 2015 105.08 106.00 102.32 102.39 237,787 -3.22(-3.05%)
Sep 25, 2015 106.04 106.32 105.01 105.61 199,990 +0.66(+0.63%)
Sep 24, 2015 104.35 105.16 103.33 104.95 215,135 -0.64(-0.61%)
Sep 23, 2015 105.51 106.28 105.13 105.59 137,898 -0.06(-0.06%)
Sep 22, 2015 104.39 105.86 104.11 105.65 249,090 -0.14(-0.13%)
Sep 21, 2015 105.28 106.12 104.74 105.79 186,628 +0.92(+0.88%)
Sep 18, 2015 105.31 106.74 104.67 104.87 325,996 -1.60(-1.50%)
Sep 17, 2015 107.30 108.05 106.29 106.47 269,853 -1.20(-1.11%)
Sep 16, 2015 106.67 108.01 106.38 107.67 161,188 +1.28(+1.20%)
Sep 15, 2015 105.08 106.52 104.57 106.39 191,795 +1.57(+1.50%)
Sep 14, 2015 105.25 105.49 103.90 104.82 212,759 -0.17(-0.16%)
Sep 11, 2015 104.65 105.33 103.79 104.99 221,083 -0.31(-0.29%)
Sep 10, 2015 106.41 106.71 104.80 105.30 251,890 -1.24(-1.16%)
Sep 09, 2015 108.15 109.14 106.28 106.54 313,279 -0.54(-0.50%)
Sep 08, 2015 105.22 107.21 104.33 107.08 280,755 +3.90(+3.78%)
Sep 04, 2015 103.26 103.18 103.18 103.18 174,800 -1.67(-1.59%)
Sep 03, 2015 104.73 105.51 104.32 104.85 203,112 +0.34(+0.33%)
Sep 02, 2015 103.31 104.62 102.77 104.51 213,355 +2.44(+2.39%)
Sep 01, 2015 103.72 104.61 101.37 102.07 330,774 -3.90(-3.68%)
Aug 31, 2015 106.66 107.74 105.69 105.97 189,872 -1.09(-1.02%)
Aug 28, 2015 106.58 107.30 105.98 107.06 221,378 -0.17(-0.16%)
Aug 27, 2015 105.77 107.90 105.07 107.23 307,286 +2.53(+2.42%)
Aug 26, 2015 103.23 104.84 100.93 104.70 271,816 +3.52(+3.48%)
Aug 25, 2015 104.47 105.56 101.07 101.18 360,687 -1.00(-0.98%)
Aug 24, 2015 100.08 104.32 100.02 102.18 547,287 -4.71(-4.41%)
Aug 21, 2015 110.53 111.14 106.80 106.89 237,421 -4.95(-4.43%)
Aug 20, 2015 112.81 113.08 111.29 111.84 341,884 -2.19(-1.92%)
Aug 19, 2015 115.60 115.72 113.59 114.03 137,220 -2.14(-1.84%)
Aug 18, 2015 115.57 116.36 115.38 116.17 212,627 +0.27(+0.23%)
Aug 17, 2015 116.26 116.80 114.73 115.90 215,275 -0.59(-0.51%)
Aug 14, 2015 116.03 116.99 115.51 116.49 127,886 +0.46(+0.40%)
Aug 13, 2015 115.70 116.68 114.25 116.03 284,707 +0.24(+0.21%)
Aug 12, 2015 115.15 117.30 114.26 115.79 298,626 -0.33(-0.28%)
Aug 11, 2015 116.59 117.28 115.02 116.12 343,331 -1.80(-1.53%)
Aug 10, 2015 117.17 118.77 116.40 117.92 248,139 +1.81(+1.56%)
Aug 07, 2015 115.61 117.16 114.76 116.11 422,017 -0.06(-0.05%)
Aug 06, 2015 124.81 124.81 115.10 116.17 447,353 -9.29(-7.40%)
Aug 05, 2015 125.86 126.47 125.05 125.46 177,406 +0.82(+0.66%)
Aug 04, 2015 124.27 125.21 123.53 124.64 166,378 +0.44(+0.35%)
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.