Dun & Bradstreet Corp $105.00

up +1.76


17/4/2014 06:40 PM  |  NYSE : DNB  
Industries : Computer Software & Services / Information & Delivery Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNB historical data

Date Open High Low Close Volume
4/17/2014103.08105.53103.01105.00329,249
4/16/2014102.67103.89102.47103.24522,942
4/15/201499.71102.4699.31102.22619,880
4/14/201499.0099.9598.4499.75357,192
4/11/201499.64100.4098.0198.21276,114
4/10/2014102.36103.12100.08100.13502,469
4/9/2014102.66103.05101.57102.53421,653
4/8/2014100.06102.94100.06102.57420,483
4/7/2014101.12101.51100.08100.10641,482
4/4/2014102.88103.01101.19101.27463,821
4/3/2014101.98102.92101.73102.46507,166
4/2/2014104.53104.58101.00101.97785,647
4/1/201499.61104.8599.53104.421,489,120
3/31/201499.75100.0598.9899.35571,039
3/28/201498.90100.1698.6799.37330,312
3/27/201499.3299.3298.0298.51430,588
3/26/2014100.45101.1999.3199.33452,547
3/25/2014101.50101.7899.32100.05688,120
3/24/2014101.39101.84100.24101.39551,910
3/21/2014102.91102.97101.27101.59765,860
3/20/2014101.33102.69101.33102.20361,836
3/19/2014101.71102.58100.76101.82635,363
3/18/201498.98101.9098.98101.53516,888
3/17/201498.69100.1798.2399.00642,898
3/14/201496.3198.4896.0698.19970,603
3/13/201498.2698.5096.3696.52509,258
3/12/201498.9198.9197.2598.23677,173
3/11/2014100.43100.9499.1799.33429,876
3/10/201499.25100.1198.9799.86332,251
3/7/201499.62100.2999.0299.24916,826
3/6/201499.0799.8298.5099.03643,790
3/5/201498.9299.6798.4099.10868,313
3/4/201499.0099.9898.5798.93825,078
3/3/201498.9099.4097.5298.67858,396
2/28/201499.0999.8498.3599.21980,011
2/27/201498.7899.6098.1298.91551,385
2/26/201498.7099.9298.3198.83999,322
2/25/201499.73100.0297.8298.71914,449
2/24/201496.07100.4595.9699.721,768,170
2/21/201494.7395.7694.4495.54955,084
2/20/201495.7596.0094.7194.87813,317
2/19/201496.6497.2495.4895.59538,058
2/18/201497.4798.0196.2996.69394,445
2/14/201497.7098.0196.7797.26445,032
2/13/201499.5099.5096.7697.66547,598
2/12/201496.9397.7696.8397.55446,090
2/11/201497.5497.8296.3096.51550,385
2/10/201497.4797.7696.7197.42593,775
2/7/201497.7198.5097.3297.76407,914
2/6/201497.7398.2396.5297.22545,012
2/5/201494.6797.8894.2997.251,193,800
2/4/2014115.30115.3095.0095.582,803,020
2/3/2014109.68110.04106.24106.461,022,020
1/31/2014109.18111.06109.08110.00649,772
1/30/2014110.97111.44110.32111.02491,684
1/29/2014110.03111.99109.55109.77627,053
1/28/2014112.00112.00110.39111.10463,571
1/27/2014113.47113.47110.74111.64490,472
1/24/2014115.19115.90113.22113.30497,769
1/23/2014117.24117.34115.38115.61469,140
1/22/2014119.15119.16118.07118.20308,912
1/21/2014119.91120.33118.51118.74407,161
1/17/2014119.52120.20118.87118.97560,098
1/16/2014119.51120.15118.26119.53406,023
1/15/2014120.25121.29119.35119.49401,419
1/14/2014120.00120.27119.38119.95488,392
1/13/2014122.49123.21119.24119.38399,852
1/10/2014123.98124.59122.50122.98397,429
1/9/2014122.96124.08122.65123.85407,075
1/8/2014121.40123.25120.86122.92475,840
1/7/2014121.49122.47120.80121.40367,116
1/6/2014122.44123.14120.47120.48443,441
1/3/2014121.17122.02120.78121.95513,925
1/2/2014122.55122.91120.37120.74429,558
12/31/2013122.97122.97122.34122.75262,129
12/30/2013123.16123.24122.15122.68195,201
12/27/2013124.17124.17122.67123.42320,451
12/26/2013122.91123.49121.83123.32259,156
12/24/2013122.48123.21122.48122.90119,239
12/23/2013121.11123.14120.69122.86429,043
12/20/2013118.30120.94117.86120.61470,981
12/19/2013116.77118.03116.26117.97417,869
12/18/2013115.29116.80113.76116.57558,289
12/17/2013115.77115.99115.00115.16437,515
12/16/2013115.58116.23115.38115.83446,515
12/13/2013116.44116.93115.19115.19399,557
12/12/2013115.58116.58115.41116.32462,651
12/11/2013116.38116.51115.38115.59761,685
12/10/2013118.05118.23116.28116.43409,179
12/9/2013119.70120.92118.09118.29345,451
12/6/2013117.64119.58117.12119.44226,735
12/5/2013115.97116.74115.49116.15215,054
12/4/2013116.46117.10114.47115.99287,549
12/3/2013116.67117.84116.30117.24256,260
12/2/2013116.81117.63116.34117.28308,984
11/29/2013117.49117.69116.54116.85129,051
11/27/2013117.10117.69116.62117.30168,209
11/26/2013115.91117.42115.81116.78313,899
11/25/2013116.50116.50115.55115.80185,202
11/22/2013116.00116.58115.63116.56214,718
Trading Center