$88.66 +0.75 (%) Dun & Bradstreet Corp - NYSE

Feb. 9, 2016 | 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
2/9/201686.6389.4585.9988.66274,253
2/8/201692.5992.5986.4487.91579,868
2/5/201696.8596.9693.6594.07212,164
2/4/201695.7497.7995.7497.26190,817
2/3/201695.3396.2292.3395.81325,686
2/2/201697.6397.6394.2394.29258,393
2/1/201697.7699.3697.5598.97313,406
1/29/201696.1498.5795.6998.42402,438
1/28/201696.8297.4195.3795.71151,237
1/27/201697.1098.0995.2696.07197,447
1/26/201695.3097.4795.1597.44195,182
1/25/201696.6596.7294.6095.03234,603
1/22/201696.6897.9396.3096.93168,933
1/21/201697.3997.6594.8995.47252,737
1/20/201694.4897.9892.9997.28346,728
1/19/201696.4796.7894.8795.97301,930
1/15/201693.5295.5492.7095.39315,728
1/14/201693.3495.8491.7095.31250,931
1/13/201694.9795.6892.4792.85199,051
1/12/201695.4095.7393.3594.60145,040
1/11/201695.5695.8493.6694.54256,342
1/8/201697.1097.4794.7694.95191,865
1/7/201697.7698.6995.5696.46243,427
1/6/201699.88100.6298.9499.78132,852
1/5/2016102.36102.82100.33101.24171,387
1/4/2016102.75102.95100.63101.88201,277
12/31/2015105.55105.72103.93103.93123,528
12/30/2015107.23107.45105.74105.8084,609
12/29/2015106.92107.78106.22107.5293,030
12/28/2015105.67106.35104.75106.2984,481
12/24/2015106.20106.52105.34106.0682,202
12/23/2015104.85106.53104.58106.46117,080
12/22/2015103.73104.46102.46104.25149,867
12/21/2015101.91103.44101.09103.41329,607
12/18/2015103.78103.78100.97100.97260,887
12/17/2015105.72105.90103.97104.08220,344
12/16/2015103.51106.31103.11105.88167,032
12/15/2015102.69103.13101.74102.80183,965
12/14/2015103.24104.03101.16101.86140,579
12/11/2015103.92104.46102.90103.05198,885
12/10/2015104.45106.24104.35105.68216,599
12/9/2015106.41107.70103.60104.39184,797
12/8/2015105.89107.97105.54106.90217,261
12/7/2015107.66107.76106.31107.16162,026
12/4/2015105.09108.30105.09108.23211,973
12/3/2015106.93106.99103.76104.92262,807
12/2/2015107.79108.45105.76106.15161,210
12/1/2015108.28108.85106.93108.11198,166
11/30/2015109.28109.50107.70107.79152,071
11/27/2015107.68109.25107.61108.9569,349
11/25/2015107.64108.22106.97107.7680,442
11/24/2015107.32108.14106.30107.65136,437
11/23/2015106.69109.24106.01108.12134,374
11/20/2015108.60108.60106.88107.35124,575
11/19/2015108.53108.91107.61108.01105,303
11/18/2015107.41108.58106.07108.45168,967
11/17/2015107.36109.03106.39107.07128,101
11/16/2015106.35107.20105.38107.18191,265
11/13/2015108.56109.31106.45106.53166,765
11/12/2015110.32110.98108.80108.90176,388
11/11/2015109.26110.98108.50110.79182,920
11/10/2015110.86111.50108.81109.20333,344
11/9/2015112.75112.75110.32111.20149,360
11/6/2015111.23113.24111.04113.20185,215
11/5/2015111.48112.56110.80111.60286,738
11/4/2015108.67112.50108.67111.77361,163
11/3/2015108.01111.98106.15108.50792,518
11/2/2015114.19115.49113.50115.00242,979
10/30/2015112.22114.21111.81113.87225,936
10/29/2015111.88112.26110.83111.92143,504
10/28/2015111.35112.93110.10112.20186,344
10/27/2015111.40111.40109.59111.02184,707
10/26/2015111.93112.51111.34112.01113,271
10/23/2015112.14113.00111.08112.15133,649
10/22/2015111.34111.95110.04111.16197,327
10/21/2015113.54113.54110.47110.56102,459
10/20/2015111.71113.42111.71113.28106,390
10/19/2015111.33111.78110.72111.76118,043
10/16/2015112.51112.92111.04111.79115,040
10/15/2015110.71112.06110.05111.9396,021
10/14/2015112.06112.50109.93110.15109,189
10/13/2015112.76113.57111.87111.94214,351
10/12/2015113.60113.93112.68113.36141,274
10/9/2015113.25114.15112.96113.78179,666
10/8/2015110.61113.08110.18113.01174,587
10/7/2015109.04111.33108.94111.18263,574
10/6/2015108.66109.16107.70108.31138,210
10/5/2015107.97109.50107.15108.88170,966
10/2/2015104.47107.18103.94107.18157,738
10/1/2015105.18106.08104.56106.01224,478
9/30/2015103.66105.00102.66105.00703,424
9/29/2015102.56102.70101.60102.54173,093
9/28/2015105.08106.00102.32102.39237,787
9/25/2015106.04106.32105.01105.61199,990
9/24/2015104.35105.16103.33104.95215,135
9/23/2015105.51106.29105.13105.59137,898
9/22/2015104.39105.86104.11105.65249,090
9/21/2015105.28106.12104.74105.79186,628
9/18/2015105.31106.74104.67104.87325,996
9/17/2015107.30108.05106.29106.47269,853
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center