Skip to main content

Dun & Bradstreet (NY: DNB )

9.190 +0.020 (+0.22%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 34.35 34.73 34.34 34.62 248,746 +0.17(+0.50%)
Feb 27, 2003 33.85 34.45 33.85 34.45 403,137 +0.60(+1.77%)
Feb 26, 2003 33.71 33.89 33.39 33.85 334,599 +0.10(+0.29%)
Feb 25, 2003 33.09 33.80 32.95 33.76 284,311 +0.67(+2.01%)
Feb 24, 2003 33.49 33.49 32.76 33.09 255,900 -0.41(-1.21%)
Feb 21, 2003 32.79 33.51 32.75 33.49 140,496 +0.56(+1.70%)
Feb 20, 2003 33.15 33.39 32.68 32.94 192,340 -0.20(-0.61%)
Feb 19, 2003 32.98 33.38 32.98 33.14 342,790 +0.01(+0.03%)
Feb 18, 2003 32.65 33.25 32.65 33.13 243,250 +0.55(+1.69%)
Feb 14, 2003 32.12 32.64 32.02 32.58 248,538 +0.37(+1.14%)
Feb 13, 2003 32.55 32.64 31.87 32.21 265,129 -0.41(-1.27%)
Feb 12, 2003 33.46 33.47 32.43 32.63 256,211 -0.84(-2.51%)
Feb 11, 2003 33.32 33.66 33.00 33.47 440,257 +0.06(+0.17%)
Feb 10, 2003 32.69 33.66 32.63 33.41 410,395 +0.60(+1.82%)
Feb 07, 2003 32.55 33.27 32.55 32.81 272,801 +0.07(+0.21%)
Feb 06, 2003 32.31 32.96 32.31 32.74 791,654 -0.10(-0.29%)
Feb 05, 2003 33.39 33.42 32.71 32.84 218,262 -0.31(-0.93%)
Feb 04, 2003 34.25 34.25 33.08 33.15 228,423 -1.10(-3.21%)
Feb 03, 2003 34.09 34.43 34.07 34.25 344,138 +0.15(+0.45%)
Jan 31, 2003 33.45 34.53 33.03 34.09 735,974 +1.59(+4.90%)
Jan 30, 2003 32.74 32.74 32.34 32.50 238,688 -0.24(-0.74%)
Jan 29, 2003 32.18 32.78 31.77 32.74 259,944 +0.46(+1.43%)
Jan 28, 2003 31.83 32.30 31.63 32.28 326,926 +0.82(+2.61%)
Jan 27, 2003 31.82 31.82 31.16 31.46 236,822 -0.33(-1.03%)
Jan 24, 2003 32.50 32.50 31.72 31.79 283,274 -0.60(-1.85%)
Jan 23, 2003 32.44 32.65 32.21 32.39 192,858 +0.01(+0.03%)
Jan 22, 2003 32.35 32.73 32.04 32.38 319,564 -0.16(-0.50%)
Jan 21, 2003 32.74 33.10 32.43 32.54 174,817 -0.20(-0.62%)
Jan 17, 2003 33.40 33.40 32.74 32.74 225,105 -0.41(-1.25%)
Jan 16, 2003 32.50 33.28 32.50 33.16 594,855 +0.46(+1.42%)
Jan 15, 2003 32.65 32.72 32.36 32.69 459,439 -0.05(-0.15%)
Jan 14, 2003 31.63 32.74 31.59 32.74 1,048,280 +0.94(+2.94%)
Jan 13, 2003 32.37 32.40 31.70 31.81 371,927 -0.32(-0.99%)
Jan 10, 2003 32.26 32.41 31.92 32.13 588,530 -0.16(-0.51%)
Jan 09, 2003 32.49 32.71 32.25 32.29 359,899 -0.35(-1.06%)
Jan 08, 2003 32.76 32.85 32.60 32.64 162,789 -0.13(-0.38%)
Jan 07, 2003 33.13 33.21 32.73 32.76 188,607 -0.43(-1.31%)
Jan 06, 2003 32.93 33.66 32.88 33.20 312,203 +0.27(+0.82%)
Jan 03, 2003 33.18 33.22 32.74 32.93 286,903 -0.35(-1.04%)
Jan 02, 2003 33.29 33.51 32.95 33.27 314,691 +0.01(+0.03%)
Dec 31, 2002 32.89 33.45 32.35 33.26 211,626 +0.36(+1.08%)
Dec 30, 2002 33.35 33.35 32.65 32.91 235,163 -0.35(-1.04%)
Dec 27, 2002 33.66 33.76 33.12 33.25 111,775 -0.50(-1.49%)
Dec 26, 2002 33.40 33.88 33.40 33.76 92,385 +0.31(+0.92%)
Dec 24, 2002 33.32 33.61 33.18 33.45 49,562 -0.02(-0.06%)
Dec 23, 2002 34.24 34.38 33.25 33.47 203,745 -1.01(-2.94%)
Dec 20, 2002 33.85 34.48 33.47 34.48 183,630 +0.82(+2.44%)
Dec 19, 2002 33.56 33.97 33.47 33.66 122,454 +0.14(+0.43%)
Dec 18, 2002 33.65 33.71 33.47 33.51 199,494 -0.38(-1.11%)
Dec 17, 2002 33.52 34.03 33.42 33.89 124,010 +0.36(+1.06%)
Dec 16, 2002 33.27 33.60 32.93 33.53 184,045 +0.02(+0.06%)
Dec 13, 2002 33.66 33.86 33.29 33.51 146,199 -0.19(-0.57%)
Dec 12, 2002 34.14 34.24 33.71 33.71 105,657 -0.50(-1.47%)
Dec 11, 2002 33.76 34.38 33.76 34.21 136,245 +0.45(+1.34%)
Dec 10, 2002 33.70 33.85 33.32 33.76 244,495 +0.12(+0.34%)
Dec 09, 2002 34.49 34.53 33.61 33.64 199,805 -0.95(-2.73%)
Dec 06, 2002 34.04 34.71 33.79 34.58 260,670 +0.39(+1.13%)
Dec 05, 2002 34.09 34.28 33.92 34.20 151,694 +0.16(+0.48%)
Dec 04, 2002 33.85 34.21 33.66 34.03 94,459 +0.12(+0.34%)
Dec 03, 2002 34.02 34.20 33.88 33.92 105,657 -0.13(-0.37%)
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.