Skip to main content

Dun & Bradstreet (NY: DNB )

8.920 -0.090 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 65.97 67.31 64.00 65.97 1,112,571 -2.41(-3.53%)
Jul 29, 2010 68.11 68.56 67.55 68.38 337,452 -0.51(-0.74%)
Jul 28, 2010 68.89 68.94 67.71 68.89 700 +0.00(+0.00%)
Jul 27, 2010 68.89 69.46 68.67 68.89 501 -0.24(-0.35%)
Jul 26, 2010 67.87 69.14 67.87 69.13 214,030 +1.25(+1.85%)
Jul 23, 2010 67.50 67.88 67.26 67.88 435,817 +0.15(+0.23%)
Jul 22, 2010 67.23 68.08 67.09 67.72 400,613 +1.09(+1.64%)
Jul 21, 2010 67.63 67.63 66.53 66.63 363,372 -0.86(-1.27%)
Jul 20, 2010 65.76 67.55 65.59 67.49 435,674 +1.63(+2.48%)
Jul 19, 2010 65.86 66.09 65.59 65.86 360,916 +0.30(+0.46%)
Jul 16, 2010 65.56 66.31 65.50 65.56 603,877 -0.93(-1.39%)
Jul 15, 2010 66.14 66.65 65.51 66.49 394,415 +0.39(+0.58%)
Jul 14, 2010 66.14 66.52 65.87 66.10 229,222 -0.26(-0.39%)
Jul 13, 2010 65.48 66.50 65.44 66.36 662,125 +1.33(+2.05%)
Jul 12, 2010 65.08 65.42 64.86 65.03 400,011 -0.07(-0.10%)
Jul 09, 2010 65.10 65.18 64.60 65.10 363,300 +0.16(+0.25%)
Jul 08, 2010 64.65 65.05 64.37 64.93 644,909 +0.55(+0.85%)
Jul 07, 2010 63.74 64.38 63.36 64.38 441,172 +0.77(+1.21%)
Jul 06, 2010 63.61 64.76 63.21 63.61 201 -0.43(-0.68%)
Jul 02, 2010 64.05 64.98 63.95 64.05 401,653 -0.48(-0.75%)
Jul 01, 2010 64.69 65.16 64.15 64.53 568,898 -0.24(-0.37%)
Jun 30, 2010 65.49 65.86 64.64 64.77 437 -0.93(-1.41%)
Jun 29, 2010 65.70 67.17 65.44 65.70 303 -2.32(-3.41%)
Jun 25, 2010 68.01 68.58 67.76 68.01 309,898 +0.01(+0.01%)
Jun 24, 2010 68.60 69.04 67.96 68.00 186,005 -0.80(-1.16%)
Jun 23, 2010 69.25 69.29 68.54 68.80 290,472 -0.44(-0.64%)
Jun 22, 2010 70.31 70.76 69.16 69.25 476,568 -0.88(-1.25%)
Jun 21, 2010 71.23 71.28 69.93 70.13 209,571 -0.54(-0.76%)
Jun 18, 2010 70.67 71.17 70.57 70.67 272,639 -0.24(-0.34%)
Jun 17, 2010 70.93 70.98 70.56 70.91 188,367 +0.03(+0.04%)
Jun 16, 2010 70.60 71.02 70.24 70.88 291,945 -0.03(-0.04%)
Jun 15, 2010 69.64 70.93 69.64 70.91 248,588 +1.55(+2.24%)
Jun 14, 2010 69.75 69.89 69.26 69.35 216,691 +0.03(+0.04%)
Jun 11, 2010 68.36 69.33 68.14 69.32 224,405 +0.30(+0.43%)
Jun 10, 2010 68.61 69.03 68.21 69.03 282,956 +1.27(+1.88%)
Jun 09, 2010 68.02 68.54 67.59 67.75 330,382 -0.04(-0.06%)
Jun 08, 2010 67.55 67.88 66.92 67.79 391,794 +0.28(+0.41%)
Jun 07, 2010 67.96 68.49 67.45 67.51 375,893 -0.51(-0.75%)
Jun 04, 2010 68.02 69.71 67.73 68.02 545,532 -1.73(-2.48%)
Jun 03, 2010 70.23 70.59 69.63 69.75 536,268 -0.28(-0.40%)
Jun 02, 2010 69.27 70.03 69.27 70.03 476,299 +0.87(+1.26%)
Jun 01, 2010 70.17 70.53 69.07 69.16 370,420 -1.27(-1.81%)
May 28, 2010 70.43 71.06 70.35 70.43 344,618 -0.72(-1.02%)
May 27, 2010 70.89 71.16 70.36 71.16 396,023 +1.07(+1.53%)
May 26, 2010 70.29 70.93 69.88 70.09 465,542 -0.06(-0.08%)
May 25, 2010 69.38 70.21 69.17 70.14 447,109 -0.15(-0.22%)
May 24, 2010 70.36 71.00 70.25 70.30 378,534 -0.46(-0.65%)
May 21, 2010 69.11 70.76 69.03 70.76 628,176 +0.88(+1.26%)
May 20, 2010 70.40 70.97 69.88 69.88 515,779 -2.26(-3.13%)
May 19, 2010 72.21 72.42 71.81 72.14 430,029 -0.46(-0.64%)
May 18, 2010 73.54 73.87 72.45 72.61 7,253 -0.50(-0.69%)
May 17, 2010 72.52 73.29 72.27 73.11 370,479 +0.75(+1.04%)
May 14, 2010 72.35 73.38 72.10 72.35 460,345 -1.08(-1.47%)
May 13, 2010 73.22 74.43 72.99 73.44 342,113 -0.04(-0.05%)
May 12, 2010 73.15 73.62 72.93 73.47 646,559 +0.33(+0.45%)
May 11, 2010 73.31 73.72 73.07 73.15 558,414 -0.81(-1.10%)
May 10, 2010 73.82 73.97 73.27 73.96 510,331 +2.45(+3.43%)
May 07, 2010 72.79 73.10 71.28 71.51 659,997 -1.33(-1.83%)
May 06, 2010 74.62 75.04 70.69 72.84 637,270 -2.08(-2.78%)
May 05, 2010 74.54 74.93 74.18 74.92 417,936 +0.28(+0.37%)
May 04, 2010 74.00 74.83 74.00 74.64 422,960 -0.17(-0.23%)
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.