Dun & Bradstreet (NY: DNB )

10.04 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 65.02 65.08 64.39 64.92 158,228 -0.35(-0.53%)
Dec 29, 2005 65.06 65.44 64.72 65.27 191,854 +0.16(+0.24%)
Dec 28, 2005 64.97 65.24 64.46 65.11 133,266 +0.14(+0.21%)
Dec 27, 2005 65.88 65.92 64.96 64.97 337,395 -0.83(-1.27%)
Dec 23, 2005 64.86 65.83 64.86 65.81 316,869 +1.19(+1.85%)
Dec 22, 2005 64.63 64.79 64.19 64.62 307,379 +0.03(+0.05%)
Dec 21, 2005 63.34 64.60 63.34 64.59 382,161 +0.82(+1.29%)
Dec 20, 2005 63.21 63.94 62.76 63.76 509,342 +0.45(+0.70%)
Dec 19, 2005 63.16 63.38 63.02 63.32 590,106 -0.06(-0.09%)
Dec 16, 2005 62.66 63.67 62.65 63.38 1,141,945 +0.77(+1.22%)
Dec 15, 2005 62.29 62.65 62.00 62.61 202,478 -0.30(-0.48%)
Dec 14, 2005 62.69 63.01 62.24 62.91 502,843 +0.24(+0.39%)
Dec 13, 2005 62.61 62.78 61.95 62.67 181,126 -0.06(-0.09%)
Dec 12, 2005 62.10 62.99 62.10 62.73 276,228 +0.56(+0.90%)
Dec 09, 2005 62.34 62.50 62.03 62.16 182,158 -0.30(-0.48%)
Dec 08, 2005 62.05 62.54 61.83 62.46 236,826 +0.25(+0.41%)
Dec 07, 2005 61.90 62.33 61.71 62.21 188,244 -0.10(-0.16%)
Dec 06, 2005 62.80 62.92 62.26 62.31 253,020 -0.42(-0.66%)
Dec 05, 2005 62.75 62.86 62.47 62.73 331,516 -0.26(-0.42%)
Dec 02, 2005 62.74 63.01 62.43 62.99 265,295 +0.01(+0.02%)
Dec 01, 2005 62.87 63.74 62.74 62.98 375,663 -0.04(-0.06%)
Nov 30, 2005 63.91 63.99 62.92 63.02 303,666 -0.43(-0.67%)
Nov 29, 2005 63.41 63.86 63.34 63.44 219,807 +0.27(+0.43%)
Nov 28, 2005 63.75 63.75 63.15 63.17 201,343 -0.48(-0.76%)
Nov 25, 2005 63.55 63.92 63.42 63.66 103,147 +0.06(+0.09%)
Nov 23, 2005 63.58 63.96 63.21 63.60 224,139 +0.02(+0.03%)
Nov 22, 2005 63.77 63.92 63.51 63.58 451,373 -0.21(-0.33%)
Nov 21, 2005 63.89 63.89 63.02 63.79 380,407 +0.19(+0.30%)
Nov 18, 2005 62.98 63.73 62.84 63.60 529,662 +0.63(+1.00%)
Nov 17, 2005 62.10 63.00 62.05 62.97 196,392 +1.02(+1.64%)
Nov 16, 2005 62.32 62.36 61.78 61.95 150,182 -0.47(-0.75%)
Nov 15, 2005 62.24 62.77 62.14 62.42 162,973 -0.52(-0.83%)
Nov 14, 2005 62.59 62.97 62.11 62.94 128,109 +0.30(+0.48%)
Nov 11, 2005 62.15 62.65 61.99 62.64 107,067 +0.48(+0.78%)
Nov 10, 2005 62.14 62.63 61.67 62.15 303,872 +0.11(+0.17%)
Nov 09, 2005 62.20 62.49 61.82 62.05 360,191 -0.24(-0.39%)
Nov 08, 2005 62.58 62.60 61.95 62.29 131,925 -0.34(-0.54%)
Nov 07, 2005 62.43 62.82 62.34 62.63 88,809 +0.21(+0.34%)
Nov 04, 2005 62.43 62.45 61.78 62.42 286,543 -0.48(-0.76%)
Nov 03, 2005 62.52 63.01 62.52 62.89 212,174 +0.47(+0.75%)
Nov 02, 2005 61.55 62.65 61.49 62.43 166,273 +0.73(+1.18%)
Nov 01, 2005 61.15 61.76 61.07 61.70 246,419 +0.31(+0.51%)
Oct 31, 2005 60.94 61.69 60.58 61.39 341,005 +0.36(+0.59%)
Oct 28, 2005 60.40 61.19 59.84 61.03 514,499 +0.63(+1.04%)
Oct 27, 2005 61.39 61.39 60.01 60.40 641,061 -1.14(-1.86%)
Oct 26, 2005 61.54 64.00 60.93 61.54 952,257 -3.34(-5.15%)
Oct 25, 2005 64.12 64.89 63.55 64.89 217,744 +0.77(+1.19%)
Oct 24, 2005 64.50 65.36 63.80 64.12 330,278 -0.38(-0.59%)
Oct 21, 2005 63.99 64.79 63.72 64.50 220,941 -0.16(-0.24%)
Oct 20, 2005 64.66 64.70 64.23 64.66 362,047 -0.08(-0.12%)
Oct 19, 2005 63.85 64.73 63.74 64.73 179,786 +0.96(+1.51%)
Oct 18, 2005 63.48 64.00 63.46 63.77 286,234 +0.25(+0.40%)
Oct 17, 2005 63.53 63.64 63.05 63.52 196,083 -0.01(-0.02%)
Oct 14, 2005 63.14 63.53 62.87 63.53 177,207 +0.40(+0.63%)
Oct 13, 2005 63.07 63.47 62.76 63.13 169,161 +0.06(+0.09%)
Oct 12, 2005 63.75 64.23 63.03 63.07 280,251 -0.44(-0.69%)
Oct 11, 2005 64.21 64.31 63.23 63.51 400,934 -0.50(-0.79%)
Oct 10, 2005 62.74 64.37 62.74 64.02 319,035 +1.47(+2.36%)
Oct 07, 2005 62.77 62.82 62.45 62.54 251,886 +0.01(+0.02%)
Oct 06, 2005 62.77 63.28 61.92 62.53 286,853 -0.24(-0.39%)
Oct 05, 2005 63.18 63.47 62.68 62.77 258,281 -0.65(-1.02%)
Oct 04, 2005 64.71 64.93 63.35 63.42 158,331 -1.23(-1.90%)
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.