Skip to main content

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 (%)
May 24, 2011 77.97 78.14 77.55 77.75 251,422 -0.10(-0.12%)
May 23, 2011 77.76 78.16 77.55 77.85 136,395 -0.76(-0.96%)
May 20, 2011 78.90 78.92 78.16 78.60 242,413 -0.40(-0.50%)
May 19, 2011 79.06 79.19 78.35 79.00 93,569 +0.13(+0.16%)
May 18, 2011 78.22 79.04 78.19 78.87 166,733 +0.56(+0.72%)
May 17, 2011 78.26 78.70 77.94 78.31 240,566 -0.29(-0.37%)
May 16, 2011 79.00 79.24 78.54 78.60 163,437 -0.63(-0.80%)
May 13, 2011 79.59 79.80 78.90 79.23 141,305 -0.44(-0.55%)
May 12, 2011 79.11 79.76 79.11 79.67 137,967 +0.39(+0.49%)
May 11, 2011 80.23 80.26 79.09 79.28 152,014 -1.05(-1.30%)
May 10, 2011 79.47 80.40 79.47 80.33 373,930 +0.91(+1.15%)
May 09, 2011 79.29 79.57 79.04 79.42 166,645 +0.04(+0.05%)
May 06, 2011 80.20 80.65 79.21 79.38 237,540 -0.04(-0.05%)
May 05, 2011 79.52 79.84 79.19 79.42 396,964 -0.44(-0.55%)
May 04, 2011 80.26 80.42 79.44 79.85 333,271 -0.51(-0.64%)
May 03, 2011 80.02 80.48 79.26 80.37 297,994 -0.02(-0.02%)
May 02, 2011 80.27 80.43 80.26 80.39 384,176 +0.67(+0.84%)
Apr 29, 2011 79.13 79.76 78.94 79.72 599,023 +0.54(+0.69%)
Apr 28, 2011 80.86 81.32 78.97 79.17 369,372 -1.66(-2.05%)
Apr 27, 2011 80.51 80.95 80.33 80.83 256,378 +0.31(+0.39%)
Apr 26, 2011 80.00 80.60 79.96 80.52 304,497 +0.81(+1.01%)
Apr 25, 2011 80.32 80.49 79.63 79.72 211,927 -0.82(-1.02%)
Apr 21, 2011 80.36 80.55 80.14 80.54 182,273 +0.48(+0.59%)
Apr 20, 2011 79.61 80.18 79.61 80.07 396,645 +1.26(+1.60%)
Apr 19, 2011 78.50 79.01 78.31 78.81 323,109 +0.32(+0.41%)
Apr 18, 2011 78.33 78.60 77.09 78.49 241,837 -0.53(-0.68%)
Apr 15, 2011 78.98 79.09 78.60 79.02 270,635 +0.24(+0.31%)
Apr 14, 2011 78.37 79.08 78.16 78.78 341,035 +0.04(+0.05%)
Apr 13, 2011 78.98 79.16 78.46 78.74 271,652 +0.04(+0.05%)
Apr 12, 2011 77.90 78.85 77.86 78.70 589,042 +0.08(+0.10%)
Apr 11, 2011 78.38 78.93 78.24 78.62 290,901 +0.31(+0.40%)
Apr 08, 2011 78.84 79.17 77.90 78.31 145,423 -0.32(-0.41%)
Apr 07, 2011 79.26 79.29 78.47 78.63 131,305 -0.84(-1.06%)
Apr 06, 2011 79.47 79.49 79.06 79.48 449,086 +0.48(+0.60%)
Apr 05, 2011 78.92 79.17 78.65 79.00 227,746 -0.23(-0.29%)
Apr 04, 2011 78.49 79.23 78.38 79.23 235,258 +0.75(+0.95%)
Apr 01, 2011 78.32 78.61 77.79 78.49 187,998 +0.65(+0.84%)
Mar 31, 2011 77.42 77.96 77.42 77.84 240,647 +0.41(+0.53%)
Mar 30, 2011 77.18 77.48 76.89 77.43 126,876 +0.53(+0.69%)
Mar 29, 2011 76.44 76.90 76.26 76.90 179,537 +0.37(+0.48%)
Mar 28, 2011 77.13 77.39 76.53 76.53 93,089 -0.38(-0.49%)
Mar 25, 2011 76.57 77.20 76.33 76.90 202,010 +0.32(+0.42%)
Mar 24, 2011 77.06 77.13 76.21 76.58 174,570 -0.20(-0.27%)
Mar 23, 2011 76.93 77.05 76.37 76.79 187,096 -0.33(-0.43%)
Mar 22, 2011 76.71 77.19 76.57 77.12 333,687 +0.33(+0.43%)
Mar 21, 2011 76.88 77.01 76.75 76.79 203,292 +1.28(+1.70%)
Mar 18, 2011 75.18 75.58 74.94 75.51 463,124 +0.75(+1.00%)
Mar 17, 2011 75.48 75.88 74.65 74.76 313,766 +0.09(+0.12%)
Mar 16, 2011 75.52 75.89 74.61 74.67 374,921 -1.09(-1.43%)
Mar 15, 2011 75.51 76.08 75.45 75.76 344,566 -0.87(-1.14%)
Mar 14, 2011 76.66 77.11 76.44 76.63 539,343 -0.55(-0.72%)
Mar 11, 2011 75.91 77.33 75.90 77.19 244,652 +0.80(+1.04%)
Mar 10, 2011 77.01 77.28 76.28 76.39 238,963 -1.52(-1.95%)
Mar 09, 2011 77.46 78.08 77.23 77.91 384,552 +0.12(+0.15%)
Mar 08, 2011 77.16 78.25 77.08 77.80 325,494 +0.66(+0.86%)
Mar 07, 2011 77.61 78.23 76.58 77.14 302,947 -0.34(-0.44%)
Mar 04, 2011 77.81 78.20 77.22 77.48 337,446 -0.46(-0.58%)
Mar 03, 2011 77.72 77.98 77.20 77.93 500,365 +0.98(+1.27%)
Mar 02, 2011 77.39 77.39 76.64 76.95 379,219 -0.46(-0.59%)
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.