$116.09 +1.14 (%) Dun & Bradstreet Corp - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNB historical data

Date Open High Low Close Volume
1/28/2015117.00117.00114.81114.95170,867
1/27/2015117.47117.71115.93116.36194,803
1/26/2015118.21119.21117.07119.01130,201
1/23/2015118.19119.02117.75118.32213,436
1/22/2015115.94118.61115.44118.51235,260
1/21/2015115.51116.86114.40115.44258,308
1/20/2015117.87118.13115.37117.10173,722
1/16/2015115.35117.23114.71117.16198,870
1/15/2015115.99116.48114.18115.27161,772
1/14/2015115.19116.10114.69115.88165,550
1/13/2015117.45119.72115.61116.81229,130
1/12/2015120.08120.35116.26116.46232,916
1/9/2015118.80120.34118.59119.84310,013
1/8/2015118.66119.85118.29119.82366,487
1/7/2015117.71118.24116.53117.41273,339
1/6/2015117.65118.08116.34117.16343,100
1/5/2015120.68121.49117.00117.64356,850
1/2/2015121.70122.38120.40121.65405,359
12/31/2014122.37122.99120.86120.96180,562
12/30/2014122.24122.84121.67122.23166,180
12/29/2014122.12122.88121.56122.64162,193
12/26/2014123.30123.67122.41122.5476,464
12/24/2014123.10123.63122.72122.8756,600
12/23/2014122.57123.65122.05123.08159,238
12/22/2014120.86122.39120.77122.06175,055
12/19/2014120.16121.22119.98121.00497,434
12/18/2014117.34120.12117.34119.93365,622
12/17/2014114.71116.39114.20116.12316,956
12/16/2014114.37115.84114.02114.54404,675
12/15/2014114.59115.76113.63114.93447,774
12/12/2014116.04116.33113.38113.78489,018
12/11/2014117.43118.74116.20116.59265,816
12/10/2014120.51121.01117.14117.35303,667
12/9/2014121.23121.45118.87120.66372,198
12/8/2014124.16124.60121.96122.55299,568
12/5/2014123.88125.16123.59124.12283,939
12/4/2014125.58125.89123.01123.84395,333
12/3/2014125.48126.10123.33125.47539,396
12/2/2014125.00126.22124.53125.66287,804
12/1/2014126.70126.70124.71125.07198,553
11/28/2014126.83127.88126.39126.95105,365
11/26/2014127.37127.88126.46126.96159,454
11/25/2014126.91128.03126.32127.37230,924
11/24/2014125.70127.05125.70126.92170,185
11/21/2014126.80127.49125.44125.88184,807
11/20/2014125.00125.91124.87125.18101,417
11/19/2014126.41126.44124.99125.43131,220
11/18/2014125.53127.13125.32126.64143,579
11/17/2014124.74125.59124.23125.42132,341
11/14/2014124.85125.39124.70125.06161,114
11/13/2014125.32125.88124.60125.06117,203
11/12/2014122.83125.16122.83125.0198,451
11/11/2014124.40124.43123.26123.57196,853
11/10/2014123.13124.40122.53124.28202,365
11/7/2014122.00123.53121.27123.13287,014
11/6/2014121.89122.37121.11122.18282,808
11/5/2014123.38123.53121.03121.83299,700
11/4/2014123.21124.02121.75122.36401,275
11/3/2014122.70123.92122.16123.36504,661
10/31/2014124.00124.53122.11122.81630,548
10/30/2014120.85122.75120.41122.57331,336
10/29/2014121.33121.43119.35120.96285,224
10/28/2014120.17121.37119.78121.37260,003
10/27/2014119.49120.89118.89119.91239,026
10/24/2014118.90119.64118.09119.48132,767
10/23/2014118.12119.63118.12118.67176,343
10/22/2014118.56118.77117.29117.31164,416
10/21/2014116.51118.32115.83118.32311,929
10/20/2014114.75116.67114.20115.72372,877
10/17/2014114.01115.65113.65115.23175,016
10/16/2014109.39113.39108.86112.80626,485
10/15/2014111.32111.66109.72110.671,330,763
10/14/2014113.42114.30112.92112.99422,289
10/13/2014114.56115.11112.77112.89345,034
10/10/2014117.50118.64114.45114.49597,542
10/9/2014119.41119.41117.19117.50334,129
10/8/2014117.58119.90117.39119.60477,578
10/7/2014119.13119.40117.19117.59520,397
10/6/2014120.14120.81118.89119.51199,770
10/3/2014117.81119.97117.50119.83246,042
10/2/2014117.23117.97116.98117.51301,902
10/1/2014117.54117.75117.14117.26516,812
9/30/2014117.32118.18117.09117.47572,710
9/29/2014115.49117.63115.20117.49185,787
9/26/2014116.27117.17115.75116.91318,264
9/25/2014116.33116.60115.04115.45361,282
9/24/2014116.49116.92115.66116.61255,407
9/23/2014117.74118.14116.52116.54413,383
9/22/2014118.24118.80117.47117.89363,999
9/19/2014117.96118.34117.03117.22443,708
9/18/2014117.76117.90116.74117.35290,426
9/17/2014117.90118.20116.91117.45347,693
9/16/2014116.48118.07116.21118.02211,003
9/15/2014116.65116.86115.87116.45282,716
9/12/2014117.60118.06116.03116.93411,808
9/11/2014116.60118.54116.11117.47399,184
9/10/2014115.09117.32114.64116.84342,283
9/9/2014116.29116.55114.90115.19354,297
9/8/2014119.61119.74116.14116.45462,801
9/5/2014119.16120.33118.40120.16298,536
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center