$125.77 -0.07 (%) Dun & Bradstreet Corp - NYSE

Mar. 26, 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
3/26/2015125.47126.13124.74125.77238,289
3/25/2015126.91127.35125.84125.84303,426
3/24/2015128.93128.93126.84126.91249,442
3/23/2015130.53130.93128.84128.88353,402
3/20/2015131.24131.34130.48130.58434,156
3/19/2015130.71131.99129.84130.72171,824
3/18/2015129.95131.58129.41130.85323,907
3/17/2015128.07131.15127.87129.96319,321
3/16/2015128.20129.58128.05128.74216,717
3/13/2015127.74127.98126.65127.71214,902
3/12/2015126.99128.26126.70127.99371,460
3/11/2015126.89127.93126.48126.56245,528
3/10/2015128.10128.49126.75126.75184,743
3/9/2015129.05130.38129.05129.37252,977
3/6/2015129.77130.81128.80129.05222,060
3/5/2015131.49131.60130.37130.55227,391
3/4/2015131.87132.56131.05131.40283,599
3/3/2015131.97132.83130.28131.99344,487
3/2/2015133.04133.97132.34132.65450,796
2/27/2015135.14135.14132.38132.48309,691
2/26/2015135.29136.47134.75134.98323,430
2/25/2015134.34135.97133.83135.08311,381
2/24/2015134.46135.48134.42134.58184,584
2/23/2015135.36135.81134.37134.62200,974
2/20/2015135.04135.90133.12135.44322,018
2/19/2015135.31136.43134.57135.52298,864
2/18/2015134.84137.25134.84135.92337,187
2/17/2015132.34135.60131.77135.38361,926
2/13/2015132.53133.46131.22133.27371,076
2/12/2015130.20133.13129.41132.81442,689
2/11/2015126.81131.11124.91129.27762,749
2/10/2015120.11125.68118.07125.68720,623
2/9/2015122.05122.96119.66119.93506,727
2/6/2015124.01124.35121.87122.10203,882
2/5/2015122.01124.00121.50123.88171,345
2/4/2015120.88122.29120.37121.43205,596
2/3/2015119.60121.19118.90121.08213,557
2/2/2015115.28118.79113.89118.41293,157
1/30/2015115.08117.26115.00115.11255,930
1/29/2015114.96116.58114.18116.09258,498
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center