Dun & Bradstreet (NY: DNB )

17.35 USD +0.03 (+0.17%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 135.14 135.14 132.38 132.48 309,691 -2.50(-1.85%)
Feb 26, 2015 135.29 136.47 134.75 134.98 323,430 -0.10(-0.07%)
Feb 25, 2015 134.34 135.97 133.83 135.08 311,381 +0.50(+0.37%)
Feb 24, 2015 134.46 135.48 134.42 134.58 184,584 -0.04(-0.03%)
Feb 23, 2015 135.36 135.81 134.37 134.62 200,974 -0.82(-0.61%)
Feb 20, 2015 135.04 135.90 133.12 135.44 322,018 -0.08(-0.06%)
Feb 19, 2015 135.31 136.43 134.57 135.52 298,864 -0.40(-0.29%)
Feb 18, 2015 134.84 137.25 134.84 135.92 337,187 +0.54(+0.40%)
Feb 17, 2015 132.34 135.60 131.77 135.38 361,926 +2.11(+1.58%)
Feb 13, 2015 132.53 133.27 133.27 133.27 371,100 +0.46(+0.35%)
Feb 12, 2015 130.20 133.13 129.40 132.81 442,689 +3.54(+2.74%)
Feb 11, 2015 126.81 131.10 124.91 129.27 762,749 +3.59(+2.86%)
Feb 10, 2015 120.11 125.68 118.07 125.68 720,623 +5.75(+4.79%)
Feb 09, 2015 122.05 122.96 119.66 119.93 506,727 -2.17(-1.78%)
Feb 06, 2015 124.01 124.35 121.87 122.10 203,882 -1.78(-1.44%)
Feb 05, 2015 122.01 124.00 121.50 123.88 171,345 +2.45(+2.02%)
Feb 04, 2015 120.88 122.29 120.37 121.43 205,596 +0.35(+0.29%)
Feb 03, 2015 119.60 121.19 118.90 121.08 213,557 +2.67(+2.25%)
Feb 02, 2015 115.28 118.79 113.89 118.41 293,157 +3.30(+2.87%)
Jan 30, 2015 115.08 117.26 115.00 115.11 255,930 -0.98(-0.84%)
Jan 29, 2015 114.96 116.58 114.18 116.09 258,498 +1.14(+0.99%)
Jan 28, 2015 117.00 117.00 114.81 114.95 170,867 -1.41(-1.21%)
Jan 27, 2015 117.47 117.71 116.30 116.36 194,803 -2.65(-2.23%)
Jan 26, 2015 118.21 119.21 117.07 119.01 130,201 +0.69(+0.58%)
Jan 23, 2015 118.19 119.02 117.75 118.32 213,436 -0.19(-0.16%)
Jan 22, 2015 115.94 118.61 115.44 118.51 235,260 +3.07(+2.66%)
Jan 21, 2015 115.51 116.86 114.40 115.44 258,308 -1.66(-1.42%)
Jan 20, 2015 117.87 118.13 115.37 117.10 173,722 -0.06(-0.05%)
Jan 16, 2015 115.35 117.23 114.71 117.16 198,870 +1.89(+1.64%)
Jan 15, 2015 115.99 116.48 114.18 115.27 161,772 -0.61(-0.53%)
Jan 14, 2015 115.19 116.10 114.69 115.88 165,550 -0.93(-0.80%)
Jan 13, 2015 117.45 119.72 115.61 116.81 229,130 +0.35(+0.30%)
Jan 12, 2015 120.08 120.35 116.26 116.46 232,916 -3.38(-2.82%)
Jan 09, 2015 118.80 120.34 118.59 119.84 310,013 +0.02(+0.02%)
Jan 08, 2015 118.66 119.85 118.29 119.82 366,487 +2.41(+2.05%)
Jan 07, 2015 117.71 118.24 116.53 117.41 273,339 +0.25(+0.21%)
Jan 06, 2015 117.65 118.08 116.34 117.16 343,100 -0.48(-0.41%)
Jan 05, 2015 120.68 121.49 117.00 117.64 356,850 -4.01(-3.30%)
Jan 02, 2015 121.70 122.38 120.40 121.65 405,359 +0.69(+0.57%)
Dec 31, 2014 122.37 120.96 120.96 120.96 180,400 -1.27(-1.04%)
Dec 30, 2014 122.24 122.84 121.67 122.23 166,180 -0.41(-0.33%)
Dec 29, 2014 122.12 122.88 121.56 122.64 162,193 +0.10(+0.08%)
Dec 26, 2014 123.30 123.67 122.41 122.54 76,464 -0.33(-0.27%)
Dec 24, 2014 123.10 122.87 122.87 122.87 55,700 -0.21(-0.17%)
Dec 23, 2014 122.57 123.65 122.04 123.08 159,238 +1.02(+0.84%)
Dec 22, 2014 120.86 122.39 120.77 122.06 175,055 +1.06(+0.88%)
Dec 19, 2014 120.16 121.22 119.98 121.00 497,434 +1.07(+0.89%)
Dec 18, 2014 117.34 120.12 117.34 119.93 365,401 +3.81(+3.28%)
Dec 17, 2014 114.71 116.39 114.20 116.12 316,956 +1.58(+1.38%)
Dec 16, 2014 114.37 115.84 114.02 114.54 404,375 -0.39(-0.34%)
Dec 15, 2014 114.59 115.76 113.63 114.93 447,774 +1.15(+1.01%)
Dec 12, 2014 116.04 116.33 113.38 113.78 489,018 -2.81(-2.41%)
Dec 11, 2014 117.43 118.74 116.20 116.59 265,816 -0.76(-0.65%)
Dec 10, 2014 120.51 121.01 117.14 117.35 303,667 -3.31(-2.74%)
Dec 09, 2014 121.23 121.44 118.87 120.66 372,198 -1.89(-1.54%)
Dec 08, 2014 124.16 124.60 121.96 122.55 299,568 -1.57(-1.26%)
Dec 05, 2014 123.88 125.15 123.58 124.12 283,939 +0.28(+0.23%)
Dec 04, 2014 125.58 125.89 123.01 123.84 395,333 -1.63(-1.30%)
Dec 03, 2014 125.48 126.10 123.33 125.47 539,396 -0.19(-0.15%)
Dec 02, 2014 125.00 126.22 124.53 125.66 287,804 +0.59(+0.47%)
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.