Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dun & Bradstreet (NY: DNB )

10.69 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 123.03 124.04 122.60 123.15 108,619 -0.01(-0.01%)
Nov 26, 2014 123.55 123.16 123.16 123.16 164,426 -0.40(-0.32%)
Nov 25, 2014 123.11 124.19 122.53 123.55 238,056 +0.44(+0.35%)
Nov 24, 2014 121.93 123.24 121.93 123.12 175,441 +1.01(+0.83%)
Nov 21, 2014 123.00 123.67 121.68 122.11 190,514 +0.68(+0.56%)
Nov 20, 2014 121.25 122.14 121.13 121.43 104,536 -0.24(-0.20%)
Nov 19, 2014 122.62 122.65 121.25 121.67 135,272 -1.17(-0.96%)
Nov 18, 2014 121.77 123.32 121.56 122.85 148,013 +1.18(+0.97%)
Nov 17, 2014 121.00 121.83 120.51 121.66 136,428 +0.35(+0.29%)
Nov 14, 2014 121.11 121.63 120.96 121.31 166,090 +0.00(+0.00%)
Nov 13, 2014 121.56 122.11 120.87 121.31 120,822 +0.05(+0.04%)
Nov 12, 2014 119.15 121.41 119.15 121.27 101,491 +1.40(+1.17%)
Nov 11, 2014 120.67 120.70 119.57 119.87 202,932 -0.69(-0.57%)
Nov 10, 2014 119.44 120.67 118.86 120.56 208,615 +1.12(+0.93%)
Nov 07, 2014 118.34 119.83 117.64 119.44 295,878 +0.92(+0.78%)
Nov 06, 2014 118.24 118.70 117.48 118.52 291,542 +0.34(+0.29%)
Nov 05, 2014 119.68 119.83 117.40 118.18 308,956 -0.51(-0.43%)
Nov 04, 2014 119.52 120.30 118.10 118.69 413,668 -0.97(-0.81%)
Nov 03, 2014 119.02 120.21 118.50 119.66 520,247 +0.53(+0.45%)
Oct 31, 2014 120.28 120.80 118.45 119.13 650,022 +0.23(+0.20%)
Oct 30, 2014 117.23 119.07 116.80 118.90 341,569 +1.56(+1.33%)
Oct 29, 2014 117.69 117.69 115.77 117.34 294,033 -0.40(-0.34%)
Oct 28, 2014 116.57 117.73 116.19 117.73 268,033 +1.42(+1.22%)
Oct 27, 2014 115.91 117.27 115.90 116.32 246,408 +0.42(+0.36%)
Oct 24, 2014 115.34 116.06 114.55 115.90 136,867 +0.79(+0.68%)
Oct 23, 2014 114.58 116.05 114.58 115.11 181,789 +1.32(+1.16%)
Oct 22, 2014 115.01 115.21 113.78 113.80 169,494 -0.98(-0.85%)
Oct 21, 2014 113.02 114.78 112.36 114.78 321,562 +2.52(+2.25%)
Oct 20, 2014 111.31 113.17 110.78 112.25 384,393 +0.47(+0.42%)
Oct 17, 2014 110.59 112.19 110.24 111.78 180,421 +2.36(+2.15%)
Oct 16, 2014 106.11 109.99 105.60 109.42 645,834 +2.07(+1.93%)
Oct 15, 2014 107.98 108.31 106.43 107.35 1,371,863 -2.25(-2.05%)
Oct 14, 2014 110.02 110.87 109.54 109.61 435,331 +0.10(+0.09%)
Oct 13, 2014 111.13 111.66 109.39 109.51 355,690 -1.55(-1.40%)
Oct 10, 2014 113.98 115.09 111.02 111.06 615,997 -2.92(-2.56%)
Oct 09, 2014 115.83 115.83 113.68 113.98 344,448 -2.04(-1.76%)
Oct 08, 2014 114.06 116.31 113.87 116.02 492,328 +1.95(+1.71%)
Oct 07, 2014 115.56 115.82 113.68 114.07 536,469 -1.86(-1.61%)
Oct 06, 2014 116.54 117.19 115.33 115.93 205,939 -0.31(-0.27%)
Oct 03, 2014 114.28 116.38 113.98 116.24 253,641 +2.25(+1.97%)
Oct 02, 2014 113.72 114.44 113.47 113.99 311,226 +0.24(+0.21%)
Oct 01, 2014 114.02 114.22 113.63 113.75 532,773 -0.20(-0.18%)
Sep 30, 2014 113.81 114.64 113.58 113.95 590,398 -0.02(-0.02%)
Sep 29, 2014 112.03 114.11 111.75 113.97 191,525 +0.56(+0.50%)
Sep 26, 2014 112.79 113.66 112.28 113.41 328,093 +1.42(+1.26%)
Sep 25, 2014 112.84 113.11 111.59 111.99 372,440 -1.12(-0.99%)
Sep 24, 2014 113.00 113.42 112.19 113.12 263,295 +0.07(+0.06%)
Sep 23, 2014 114.21 114.60 113.03 113.05 426,150 -1.31(-1.15%)
Sep 22, 2014 114.70 115.24 113.95 114.36 375,241 +0.65(+0.57%)
Sep 19, 2014 114.43 114.80 113.52 113.71 457,412 -0.13(-0.11%)
Sep 18, 2014 114.23 114.37 113.24 113.83 299,395 -0.10(-0.09%)
Sep 17, 2014 114.37 114.66 113.41 113.93 358,431 -0.55(-0.48%)
Sep 16, 2014 112.99 114.53 112.72 114.48 217,519 +1.52(+1.35%)
Sep 15, 2014 113.16 113.36 112.40 112.96 291,447 -0.47(-0.41%)
Sep 12, 2014 114.08 114.52 112.55 113.43 424,526 -0.52(-0.46%)
Sep 11, 2014 113.11 114.99 112.63 113.95 411,512 +0.61(+0.54%)
Sep 10, 2014 111.64 113.81 111.20 113.34 352,854 +1.60(+1.43%)
Sep 09, 2014 112.81 113.06 111.46 111.74 365,239 -1.22(-1.08%)
Sep 08, 2014 116.03 116.15 112.66 112.96 477,094 -3.60(-3.09%)
Sep 05, 2014 115.59 116.72 115.21 116.56 307,756 +1.06(+0.92%)
Sep 04, 2014 115.42 116.25 115.28 115.50 203,378 +0.07(+0.06%)
Sep 03, 2014 114.99 116.06 114.98 115.44 423,931 +0.20(+0.18%)
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.