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

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2013 103.81 105.72 103.75 104.92 343,865 +0.77(+0.74%)
Oct 30, 2013 106.09 106.23 103.76 104.15 320,033 -1.58(-1.50%)
Oct 29, 2013 105.34 105.98 104.89 105.73 289,562 +0.52(+0.50%)
Oct 28, 2013 104.77 105.83 104.51 105.21 295,481 +0.62(+0.59%)
Oct 25, 2013 103.69 105.26 103.06 104.59 227,428 +1.57(+1.53%)
Oct 24, 2013 103.13 104.20 102.56 103.02 270,884 +0.38(+0.37%)
Oct 23, 2013 102.92 103.42 101.91 102.64 208,673 -0.65(-0.63%)
Oct 22, 2013 103.19 103.90 101.68 103.29 276,619 +0.36(+0.35%)
Oct 21, 2013 102.92 103.25 102.37 102.93 177,580 +0.15(+0.15%)
Oct 18, 2013 103.40 104.09 102.64 102.78 285,768 -0.48(-0.47%)
Oct 17, 2013 102.14 103.38 101.21 103.26 241,188 +0.87(+0.85%)
Oct 16, 2013 100.44 102.55 100.44 102.39 378,291 +2.44(+2.44%)
Oct 15, 2013 100.83 102.20 99.91 99.95 278,337 -1.25(-1.24%)
Oct 14, 2013 100.27 101.37 100.23 101.21 178,351 +0.41(+0.41%)
Oct 11, 2013 98.99 100.90 98.99 100.79 143,166 +1.33(+1.34%)
Oct 10, 2013 97.79 99.57 97.79 99.46 247,344 +2.68(+2.77%)
Oct 09, 2013 98.19 98.51 95.87 96.78 379,918 -1.13(-1.15%)
Oct 08, 2013 99.04 99.47 96.86 97.91 314,469 -1.13(-1.14%)
Oct 07, 2013 99.12 100.29 99.03 99.04 231,757 -0.85(-0.85%)
Oct 04, 2013 99.06 100.58 98.72 99.89 218,877 +0.71(+0.72%)
Oct 03, 2013 100.01 100.20 98.77 99.17 315,675 -1.19(-1.18%)
Oct 02, 2013 100.78 101.11 99.57 100.36 469,364 -0.77(-0.76%)
Oct 01, 2013 100.46 101.77 100.10 101.13 487,548 +0.97(+0.97%)
Sep 30, 2013 99.73 100.70 99.61 100.16 333,646 -0.31(-0.31%)
Sep 27, 2013 99.93 100.66 99.44 100.47 105,164 -0.19(-0.19%)
Sep 26, 2013 100.29 101.28 100.07 100.66 104,964 +0.36(+0.36%)
Sep 25, 2013 100.30 100.91 99.88 100.30 185,585 +0.02(+0.02%)
Sep 24, 2013 101.00 101.04 100.15 100.28 282,876 -0.53(-0.53%)
Sep 23, 2013 99.75 101.27 98.61 100.81 352,139 +0.64(+0.64%)
Sep 20, 2013 103.92 104.00 99.73 100.18 847,727 -3.85(-3.70%)
Sep 19, 2013 104.27 105.03 103.68 104.02 262,405 -0.05(-0.05%)
Sep 18, 2013 103.19 104.27 102.05 104.07 253,968 +0.88(+0.85%)
Sep 17, 2013 101.92 103.20 101.84 103.19 214,003 +1.50(+1.48%)
Sep 16, 2013 102.35 102.61 101.54 101.69 199,691 +0.56(+0.55%)
Sep 13, 2013 100.45 101.69 99.94 101.13 222,815 +1.01(+1.01%)
Sep 12, 2013 100.01 101.07 99.57 100.12 938,014 +0.15(+0.15%)
Sep 11, 2013 100.08 101.23 99.65 99.96 378,821 -0.12(-0.12%)
Sep 10, 2013 98.96 100.28 98.38 100.08 326,115 +1.54(+1.57%)
Sep 09, 2013 97.54 99.12 97.17 98.54 201,800 +1.38(+1.42%)
Sep 06, 2013 97.40 98.16 96.02 97.16 308,731 -0.08(-0.08%)
Sep 05, 2013 96.61 97.81 96.40 97.23 158,042 +0.49(+0.51%)
Sep 04, 2013 96.24 96.96 95.95 96.74 176,267 +0.60(+0.62%)
Sep 03, 2013 97.07 97.47 95.18 96.14 339,209 +0.20(+0.21%)
Aug 30, 2013 97.13 97.32 95.62 95.94 282,774 -0.99(-1.02%)
Aug 29, 2013 96.49 97.73 95.76 96.94 210,281 +0.13(+0.13%)
Aug 28, 2013 97.03 97.72 96.60 96.81 251,712 -0.41(-0.43%)
Aug 27, 2013 99.22 99.78 97.22 97.22 250,396 -2.58(-2.58%)
Aug 26, 2013 100.50 101.15 99.76 99.80 143,688 -0.62(-0.61%)
Aug 23, 2013 100.31 100.77 99.60 100.42 168,103 +0.17(+0.17%)
Aug 22, 2013 98.41 100.64 98.41 100.24 188,426 +2.14(+2.18%)
Aug 21, 2013 98.34 98.79 97.74 98.10 238,155 -0.72(-0.73%)
Aug 20, 2013 97.74 99.21 97.49 98.83 516,548 +1.08(+1.11%)
Aug 19, 2013 98.29 99.34 97.71 97.75 251,526 -0.90(-0.91%)
Aug 16, 2013 99.54 99.59 98.39 98.64 308,418 -0.51(-0.52%)
Aug 15, 2013 100.78 101.22 98.24 99.15 394,082 -2.58(-2.53%)
Aug 14, 2013 103.73 104.28 101.71 101.73 305,417 -2.05(-1.98%)
Aug 13, 2013 102.96 104.29 102.77 103.78 305,078 +1.07(+1.04%)
Aug 12, 2013 102.63 103.62 102.54 102.71 235,022 -0.59(-0.57%)
Aug 09, 2013 103.17 103.87 102.75 103.30 319,458 +0.02(+0.02%)
Aug 08, 2013 101.84 103.45 101.43 103.28 317,265 +2.08(+2.06%)
Aug 07, 2013 101.61 101.87 99.84 101.20 377,818 -0.85(-0.83%)
Aug 06, 2013 102.99 103.17 101.43 102.05 248,186 -1.11(-1.08%)
Aug 05, 2013 103.17 104.00 102.74 103.16 383,870 -0.08(-0.07%)
Aug 02, 2013 102.02 103.34 101.98 103.23 239,903 +1.01(+0.99%)
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.