Skip to main content

Dun & Bradstreet (NY: DNB )

9.060 -0.110 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 32.22 32.59 31.59 32.41 251,545 +0.16(+0.51%)
Sep 27, 2002 32.69 32.84 32.12 32.25 185,082 -0.51(-1.56%)
Sep 26, 2002 32.78 32.89 32.34 32.76 339,991 -0.02(-0.06%)
Sep 25, 2002 33.00 33.07 31.73 32.78 436,109 -0.15(-0.47%)
Sep 24, 2002 33.51 33.51 32.81 32.94 251,960 -0.82(-2.43%)
Sep 23, 2002 33.16 33.76 32.95 33.76 297,375 +0.60(+1.80%)
Sep 20, 2002 32.94 33.16 32.60 33.16 366,535 +0.32(+0.97%)
Sep 19, 2002 33.22 33.56 32.84 32.84 375,970 -0.92(-2.71%)
Sep 18, 2002 34.00 34.23 33.59 33.76 223,031 -0.27(-0.79%)
Sep 17, 2002 34.29 34.48 33.95 34.03 264,817 -0.20(-0.59%)
Sep 16, 2002 34.21 34.30 33.96 34.23 178,031 +0.03(+0.08%)
Sep 13, 2002 34.19 34.71 34.12 34.20 234,230 -0.12(-0.34%)
Sep 12, 2002 34.07 34.48 34.01 34.31 256,211 +0.00(+0.00%)
Sep 11, 2002 34.03 34.57 33.85 34.31 144,333 +0.31(+0.91%)
Sep 10, 2002 34.24 34.33 33.61 34.01 312,928 -0.23(-0.68%)
Sep 09, 2002 34.32 34.38 34.02 34.24 386,961 -0.18(-0.53%)
Sep 06, 2002 33.85 34.42 33.85 34.42 425,015 +0.69(+2.06%)
Sep 05, 2002 34.15 34.24 33.47 33.73 256,315 -0.91(-2.62%)
Sep 04, 2002 33.80 34.67 33.58 34.63 410,706 +0.71(+2.10%)
Sep 03, 2002 33.85 34.00 33.25 33.92 345,072 -0.12(-0.34%)
Aug 30, 2002 33.76 34.43 33.76 34.03 129,609 +0.10(+0.28%)
Aug 29, 2002 33.97 34.11 33.28 33.94 245,428 -0.06(-0.17%)
Aug 28, 2002 34.14 34.53 33.79 34.00 630,212 +0.50(+1.50%)
Aug 27, 2002 33.47 33.71 33.18 33.49 312,306 +0.03(+0.09%)
Aug 26, 2002 33.30 33.56 33.06 33.47 251,131 +0.18(+0.55%)
Aug 23, 2002 33.03 33.35 33.03 33.28 375,348 +0.20(+0.61%)
Aug 22, 2002 32.31 33.17 32.31 33.08 258,700 +0.87(+2.69%)
Aug 21, 2002 31.78 32.23 31.73 32.21 174,506 +0.46(+1.46%)
Aug 20, 2002 32.08 32.45 31.53 31.75 194,932 -0.53(-1.64%)
Aug 16, 2002 31.92 32.36 31.87 32.28 255,071 +0.27(+0.84%)
Aug 15, 2002 31.50 32.02 31.46 32.01 300,797 +0.51(+1.62%)
Aug 14, 2002 31.05 31.50 30.66 31.50 199,080 +0.44(+1.43%)
Aug 13, 2002 31.14 31.63 31.05 31.05 224,379 -0.11(-0.34%)
Aug 12, 2002 31.05 31.34 30.91 31.16 184,460 +0.30(+0.97%)
Aug 07, 2002 30.86 31.10 30.52 30.86 366,328 +0.58(+1.91%)
Aug 06, 2002 29.85 30.57 29.42 30.28 346,627 +0.57(+1.91%)
Aug 05, 2002 30.79 30.79 29.70 29.71 166,003 -0.84(-2.75%)
Aug 02, 2002 31.25 31.49 30.40 30.55 132,512 -0.79(-2.52%)
Aug 01, 2002 31.27 31.90 31.05 31.34 451,870 +0.14(+0.46%)
Jul 31, 2002 31.59 31.59 30.65 31.20 291,465 -0.39(-1.22%)
Jul 30, 2002 31.52 31.83 31.18 31.59 378,977 +0.30(+0.96%)
Jul 29, 2002 31.63 31.63 31.15 31.29 368,401 +0.26(+0.84%)
Jul 26, 2002 30.57 31.04 30.52 31.03 230,186 +0.21(+0.69%)
Jul 25, 2002 30.04 30.81 29.83 30.81 287,525 +0.68(+2.24%)
Jul 24, 2002 29.61 30.48 28.84 30.14 856,873 +0.77(+2.63%)
Jul 23, 2002 27.97 29.70 27.97 29.37 1,495,899 +2.05(+7.52%)
Jul 22, 2002 28.88 29.17 27.25 27.31 305,048 -1.56(-5.41%)
Jul 19, 2002 29.17 29.17 28.66 28.88 299,242 -0.73(-2.48%)
Jul 17, 2002 29.31 29.99 28.41 29.61 185,082 -0.12(-0.39%)
Jul 12, 2002 29.70 30.86 29.70 29.72 164,241 -0.27(-0.90%)
Jul 11, 2002 29.99 30.36 29.71 29.99 116,130 -0.10(-0.32%)
Jul 10, 2002 30.52 31.05 29.84 30.09 161,959 -0.48(-1.58%)
Jul 09, 2002 30.62 30.62 30.57 30.57 397,330 -0.29(-0.94%)
Jul 08, 2002 30.96 30.96 30.86 30.86 265,336 -0.22(-0.71%)
Jul 05, 2002 30.38 31.44 30.38 31.08 65,530 +0.68(+2.22%)
Jul 04, 2002 30.90 30.90 29.03 30.41 427,192 +0.00(+0.00%)
Jul 03, 2002 30.90 30.90 29.03 30.41 423,978 -0.30(-0.97%)
Jul 02, 2002 31.63 31.63 30.63 30.71 285,866 -1.04(-3.28%)
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.