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

Dun & Bradstreet (NY: DNB )

9.370 +0.090 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2013 118.67 118.45 118.45 118.45 271,609 +0.07(+0.06%)
Dec 30, 2013 118.85 118.92 117.87 118.39 202,283 -0.71(-0.60%)
Dec 27, 2013 119.82 119.82 118.38 119.10 332,077 +0.10(+0.08%)
Dec 26, 2013 118.61 119.17 117.56 119.00 267,687 +0.41(+0.34%)
Dec 24, 2013 118.19 118.90 118.19 118.60 123,565 +0.04(+0.03%)
Dec 23, 2013 116.87 118.83 116.46 118.56 444,609 +2.17(+1.87%)
Dec 20, 2013 114.16 116.71 113.73 116.39 488,069 +2.55(+2.24%)
Dec 19, 2013 112.68 113.90 112.19 113.84 433,133 +1.35(+1.20%)
Dec 18, 2013 111.25 112.71 109.78 112.49 578,545 +1.36(+1.22%)
Dec 17, 2013 111.72 111.93 110.97 111.13 453,283 -0.65(-0.58%)
Dec 16, 2013 111.53 112.16 111.34 111.78 462,715 +0.62(+0.56%)
Dec 13, 2013 112.36 112.84 111.16 111.16 414,053 -1.09(-0.97%)
Dec 12, 2013 111.53 112.50 111.37 112.25 479,126 +0.70(+0.63%)
Dec 11, 2013 112.31 112.43 111.34 111.54 789,320 -0.81(-0.72%)
Dec 10, 2013 113.92 114.09 112.21 112.35 424,025 -1.79(-1.57%)
Dec 09, 2013 115.51 116.69 113.95 114.15 357,984 -1.11(-0.96%)
Dec 06, 2013 113.52 115.39 113.02 115.26 234,961 +3.17(+2.83%)
Dec 05, 2013 111.91 112.65 111.45 112.08 222,746 +0.15(+0.14%)
Dec 04, 2013 112.38 113.00 110.46 111.93 297,981 -1.21(-1.07%)
Dec 03, 2013 112.58 113.71 112.23 113.14 265,557 -0.04(-0.03%)
Dec 02, 2013 112.72 113.51 112.27 113.17 320,194 +0.42(+0.37%)
Nov 29, 2013 113.38 113.57 112.46 112.76 133,733 -0.43(-0.38%)
Nov 27, 2013 113.00 113.57 112.54 113.19 174,312 +0.50(+0.45%)
Nov 26, 2013 111.85 113.31 111.75 112.69 319,139 +0.95(+0.85%)
Nov 25, 2013 112.42 112.42 111.50 111.75 191,921 -0.73(-0.65%)
Nov 22, 2013 111.94 112.50 111.58 112.48 222,508 +0.50(+0.45%)
Nov 21, 2013 111.47 112.08 111.18 111.98 337,695 +0.95(+0.85%)
Nov 20, 2013 111.29 111.75 110.33 111.03 299,763 +0.05(+0.04%)
Nov 19, 2013 112.20 113.48 110.88 110.98 518,322 -1.03(-0.92%)
Nov 18, 2013 109.93 112.20 109.41 112.02 648,893 +2.56(+2.34%)
Nov 15, 2013 106.80 109.48 106.80 109.46 287,953 +2.58(+2.41%)
Nov 14, 2013 107.37 107.50 106.72 106.88 378,720 -0.19(-0.18%)
Nov 13, 2013 106.67 107.26 106.60 107.08 516,312 +0.02(+0.02%)
Nov 12, 2013 107.26 107.87 106.77 107.06 377,474 -0.23(-0.22%)
Nov 11, 2013 107.48 108.35 107.08 107.29 355,956 -0.26(-0.24%)
Nov 08, 2013 104.39 107.85 104.36 107.55 528,051 +3.12(+2.98%)
Nov 07, 2013 104.89 105.60 104.23 104.43 497,191 -0.02(-0.02%)
Nov 06, 2013 103.87 105.14 103.62 104.45 764,174 +1.43(+1.39%)
Nov 05, 2013 110.01 110.01 102.82 103.02 850,241 -2.39(-2.27%)
Nov 04, 2013 105.16 106.29 104.89 105.42 394,528 +0.72(+0.69%)
Nov 01, 2013 104.92 105.97 103.51 104.69 438,297 -0.29(-0.28%)
Oct 31, 2013 103.87 105.78 103.81 104.98 343,668 +0.77(+0.74%)
Oct 30, 2013 106.15 106.29 103.82 104.21 319,850 -1.58(-1.50%)
Oct 29, 2013 105.40 106.04 104.95 105.79 289,397 +0.52(+0.49%)
Oct 28, 2013 104.83 105.89 104.57 105.27 295,312 +0.62(+0.59%)
Oct 25, 2013 103.75 105.32 103.12 104.65 227,298 +1.57(+1.53%)
Oct 24, 2013 103.19 104.26 102.62 103.08 270,729 +0.38(+0.37%)
Oct 23, 2013 102.97 103.48 101.97 102.70 208,553 -0.65(-0.63%)
Oct 22, 2013 103.25 103.96 101.74 103.35 276,461 +0.36(+0.35%)
Oct 21, 2013 102.98 103.31 102.43 102.99 177,478 +0.15(+0.15%)
Oct 18, 2013 103.46 104.15 102.70 102.84 285,604 -0.48(-0.47%)
Oct 17, 2013 102.20 103.44 101.27 103.32 241,050 +0.87(+0.85%)
Oct 16, 2013 100.49 102.61 100.49 102.45 378,075 +2.44(+2.44%)
Oct 15, 2013 100.89 102.26 99.96 100.01 278,178 -1.26(-1.24%)
Oct 14, 2013 100.33 101.43 100.29 101.27 178,249 +0.42(+0.41%)
Oct 11, 2013 99.05 100.96 99.05 100.85 143,084 +1.33(+1.34%)
Oct 10, 2013 97.85 99.63 97.85 99.52 247,203 +2.68(+2.77%)
Oct 09, 2013 98.25 98.56 95.92 96.84 379,701 -1.13(-1.15%)
Oct 08, 2013 99.09 99.53 96.91 97.97 314,289 -1.13(-1.14%)
Oct 07, 2013 99.17 100.35 99.08 99.09 231,624 -0.85(-0.85%)
Oct 04, 2013 99.11 100.64 98.78 99.94 218,751 +0.71(+0.72%)
Oct 03, 2013 100.07 100.26 98.82 99.23 315,495 -1.19(-1.18%)
Oct 02, 2013 100.84 101.17 99.63 100.42 469,096 -0.77(-0.76%)
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.