$110.41 -0.59 (%) Dun & Bradstreet Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNB historical data

Date Open High Low Close Volume
4/29/2016110.66110.98109.43110.41222,314
4/28/2016111.51112.93110.63111.00329,120
4/27/2016111.11112.11110.49111.95189,975
4/26/2016110.47112.07110.47111.46238,124
4/25/2016109.74110.05108.47110.01167,051
4/22/2016108.77110.15108.11110.01178,839
4/21/2016109.37110.23108.63108.96323,178
4/20/2016108.77109.69108.05109.37172,306
4/19/2016108.03108.84107.28108.65156,628
4/18/2016105.76107.86105.60107.64122,895
4/15/2016106.82106.84104.89106.34235,006
4/14/2016106.55107.25105.53106.51165,322
4/13/2016104.53106.76103.32106.72280,021
4/12/2016103.17103.74100.81103.58285,719
4/11/2016104.07104.70102.61102.71235,739
4/8/2016104.54104.99102.74103.57135,936
4/7/2016103.88103.88102.14103.38229,164
4/6/2016103.74104.44102.61104.38215,622
4/5/2016103.44104.55102.70103.53239,054
4/4/2016104.18104.47102.89104.02174,893
4/1/2016102.25104.42102.09104.30204,037
3/31/2016103.51103.67102.59103.08144,775
3/30/2016104.03104.10102.39103.52103,686
3/29/2016100.93103.02100.53102.88122,748
3/28/2016101.83102.20100.73101.52173,373
3/24/2016100.56101.55100.10101.52145,529
3/23/2016102.20102.82101.13101.14153,205
3/22/2016102.32102.81101.16102.21221,113
3/21/2016103.32103.77102.71103.34240,771
3/18/2016102.54103.71102.30103.27317,501
3/17/2016100.88102.62100.65102.20114,255
3/16/201698.50101.2898.50100.83151,423
3/15/201699.0899.4498.3298.82148,432
3/14/201699.68101.1899.4099.89272,253
3/11/201697.80100.2397.72100.00142,512
3/10/201698.8199.5696.4697.15129,762
3/9/201698.4999.1097.7598.38153,972
3/8/201698.8599.9297.9698.16201,390
3/7/2016100.25100.7898.2399.39225,709
3/4/2016101.23102.1098.60100.90117,691
3/3/201699.53101.3199.46101.16165,283
3/2/201698.2599.7498.1899.66239,882
3/1/201696.7198.3996.0798.34240,023
2/29/201695.9897.0795.0695.79272,850
2/26/201695.6697.3195.3496.16172,637
2/25/201694.0395.1093.5595.09258,808
2/24/201692.5594.1091.2493.70183,089
2/23/201693.8694.7893.5993.65210,985
2/22/201693.5294.8293.1994.49237,402
2/19/201692.8993.2091.6492.59653,774
2/18/201694.9295.0793.3893.52248,502
2/17/201694.7595.2593.0194.49371,773
2/16/201696.1796.2790.8493.78400,112
2/12/201691.21102.2389.7695.45601,209
2/11/201688.5689.6786.6789.34390,894
2/10/201689.3591.3189.3589.86210,786
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center