Skip to main content

Dun & Bradstreet (NY: DNB )

8.920 -0.090 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 72.47 73.16 72.43 72.90 258,849 +0.49(+0.68%)
Jun 29, 2011 72.33 72.51 71.89 72.40 241,258 +0.47(+0.66%)
Jun 28, 2011 72.10 72.10 71.74 71.93 217,910 +0.14(+0.20%)
Jun 27, 2011 71.81 72.01 71.52 71.79 215,171 +0.13(+0.19%)
Jun 24, 2011 72.03 72.25 71.38 71.65 301,662 -0.31(-0.43%)
Jun 23, 2011 71.54 72.01 70.37 71.96 482,113 -0.40(-0.55%)
Jun 22, 2011 72.45 73.10 72.32 72.35 234,199 -0.40(-0.54%)
Jun 21, 2011 72.53 72.89 72.27 72.75 279,763 +0.61(+0.84%)
Jun 20, 2011 72.29 72.32 72.03 72.14 146,946 -0.22(-0.31%)
Jun 17, 2011 72.94 73.13 72.11 72.36 314,302 -0.04(-0.05%)
Jun 16, 2011 72.29 72.71 72.02 72.40 325,282 +0.11(+0.15%)
Jun 15, 2011 73.00 73.21 71.93 72.30 383,217 -1.19(-1.62%)
Jun 14, 2011 73.53 73.77 73.38 73.48 276,862 +0.50(+0.69%)
Jun 13, 2011 73.71 73.71 72.87 72.98 202,876 -0.11(-0.15%)
Jun 10, 2011 73.23 73.51 72.85 73.09 284,767 -0.50(-0.68%)
Jun 09, 2011 73.61 73.75 73.24 73.59 340,273 +0.27(+0.37%)
Jun 08, 2011 73.70 73.70 72.72 73.32 388,355 -0.17(-0.24%)
Jun 07, 2011 73.46 73.79 72.93 73.49 610,743 +0.36(+0.49%)
Jun 06, 2011 73.93 74.32 73.01 73.14 498,688 -0.96(-1.29%)
Jun 03, 2011 74.91 74.99 74.03 74.09 478,116 -3.25(-4.20%)
May 24, 2011 77.57 77.73 77.14 77.34 252,738 -0.10(-0.12%)
May 23, 2011 77.35 77.75 77.14 77.44 137,109 -0.75(-0.96%)
May 20, 2011 78.49 78.51 77.75 78.19 243,682 -0.40(-0.50%)
May 19, 2011 78.65 78.78 77.94 78.59 94,059 +0.13(+0.16%)
May 18, 2011 77.82 78.63 77.79 78.46 167,606 +0.56(+0.72%)
May 17, 2011 77.86 78.29 77.54 77.90 241,825 -0.29(-0.37%)
May 16, 2011 78.59 78.83 78.14 78.19 164,293 -0.63(-0.80%)
May 13, 2011 79.18 79.38 78.49 78.82 142,045 -0.43(-0.55%)
May 12, 2011 78.69 79.34 78.69 79.25 138,689 +0.39(+0.49%)
May 11, 2011 79.81 79.84 78.68 78.87 152,810 -1.04(-1.30%)
May 10, 2011 79.05 79.98 79.05 79.91 375,888 +0.91(+1.15%)
May 09, 2011 78.88 79.16 78.63 79.00 167,518 +0.04(+0.05%)
May 06, 2011 79.79 80.23 78.80 78.97 238,784 -0.04(-0.05%)
May 05, 2011 79.11 79.43 78.78 79.00 399,042 -0.43(-0.55%)
May 04, 2011 79.84 80.00 79.02 79.44 335,016 -0.51(-0.64%)
May 03, 2011 79.60 80.06 78.85 79.95 299,555 -0.02(-0.02%)
May 02, 2011 79.85 80.01 79.84 79.97 386,188 +0.67(+0.84%)
Apr 29, 2011 78.71 79.34 78.53 79.30 602,159 +0.54(+0.69%)
Apr 28, 2011 80.44 80.89 78.56 78.76 371,306 -1.65(-2.05%)
Apr 27, 2011 80.09 80.53 79.91 80.41 257,720 +0.31(+0.39%)
Apr 26, 2011 79.58 80.18 79.54 80.10 306,091 +0.80(+1.01%)
Apr 25, 2011 79.90 80.07 79.22 79.30 213,036 -0.82(-1.02%)
Apr 21, 2011 79.94 80.13 79.73 80.12 183,228 +0.47(+0.59%)
Apr 20, 2011 79.20 79.77 79.20 79.65 398,722 +1.25(+1.60%)
Apr 19, 2011 78.09 78.60 77.90 78.40 324,800 +0.32(+0.41%)
Apr 18, 2011 77.92 78.19 76.69 78.08 243,103 -0.53(-0.68%)
Apr 15, 2011 78.57 78.68 78.19 78.61 272,052 +0.24(+0.31%)
Apr 14, 2011 77.96 78.67 77.75 78.37 342,820 +0.04(+0.05%)
Apr 13, 2011 78.57 78.74 78.05 78.33 273,074 +0.04(+0.05%)
Apr 12, 2011 77.50 78.44 77.45 78.29 592,126 +0.08(+0.10%)
Apr 11, 2011 77.97 78.52 77.83 78.21 292,424 +0.31(+0.40%)
Apr 08, 2011 78.42 78.76 77.50 77.90 146,185 -0.32(-0.41%)
Apr 07, 2011 78.85 78.88 78.06 78.22 131,993 -0.84(-1.06%)
Apr 06, 2011 79.05 79.07 78.65 79.06 451,437 +0.47(+0.60%)
Apr 05, 2011 78.51 78.75 78.24 78.59 228,938 -0.23(-0.29%)
Apr 04, 2011 78.08 78.82 77.97 78.82 236,490 +0.74(+0.95%)
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.