$117.22 -0.13 (%) Dun & Bradstreet Corp - NYSE

Sep. 19, 2014 | 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
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
9/4/2014118.99119.98118.84119.07197,285
9/3/2014118.54119.65118.53119.00411,231
9/2/2014118.02119.69118.00118.79249,206
8/29/2014118.02118.63117.24117.38402,221
8/28/2014117.17117.92116.50117.72177,494
8/27/2014118.53118.53117.41117.93169,102
8/26/2014118.39119.37117.49118.14244,151
8/25/2014118.38118.81117.70118.19181,049
8/22/2014118.59118.73117.62118.04239,977
8/21/2014118.95119.21118.25118.82294,285
8/20/2014118.84119.43117.98118.89245,712
8/19/2014118.67119.60118.61118.97198,244
8/18/2014117.25119.44117.25118.55279,546
8/15/2014117.81118.30115.80116.95298,527
8/14/2014116.83117.54115.40117.50310,711
8/13/2014114.27115.69113.77115.68342,868
8/12/2014113.54114.16113.27113.63246,657
8/11/2014113.09114.50112.96113.60300,222
8/8/2014111.96113.07111.61112.84284,411
8/7/2014110.28115.60109.09112.03712,261
8/6/2014110.51110.94109.75110.00585,839
8/5/2014105.79111.65105.64111.44352,414
8/4/2014110.32111.04109.55110.93232,702
8/1/2014109.62110.62109.03110.03379,955
7/31/2014111.44112.10109.83110.03365,602
7/30/2014111.05112.92110.67112.49318,823
7/29/2014110.40112.08110.40110.59226,597
7/28/2014111.43111.75109.94110.35239,312
7/25/2014110.67111.89110.49111.57211,347
7/24/2014110.75111.37110.16110.71120,753
7/23/2014111.64111.64110.11110.76145,912
7/22/2014111.25111.88110.72111.38245,487
7/21/2014111.27111.30109.86110.64280,351
7/18/2014110.62112.05110.56111.80306,372
7/17/2014111.00111.60110.19110.39296,894
7/16/2014111.22111.39110.25111.20311,555
7/15/2014110.65111.69110.25110.93230,022
7/14/2014111.06111.54109.97110.40236,915
7/11/2014110.25110.92109.89110.12362,128
7/10/2014109.11110.77108.87110.15435,030
7/9/2014110.31111.25109.95110.75272,104
7/8/2014111.09111.43109.89110.30276,473
7/7/2014111.88112.32110.67111.38225,312
7/3/2014111.26112.56111.15112.38138,670
7/2/2014111.76111.80110.19111.22324,202
7/1/2014110.68112.72110.59111.84437,336
6/30/2014110.32110.60109.63110.20272,073
6/27/2014109.82110.41109.82110.26591,766
6/26/2014110.24110.50109.72110.02368,797
6/25/2014109.44110.56109.25110.03387,572
6/24/2014109.56110.32109.53109.91507,527
6/23/2014107.72110.10107.72109.88597,470
6/20/2014106.49107.97106.46107.57909,676
6/19/2014106.26106.89105.49106.47207,490
6/18/2014105.80106.45105.09106.27235,759
6/17/2014104.11106.10104.10105.73278,967
6/16/2014104.32104.88103.76104.41244,733
6/13/2014103.18104.22102.81103.94292,219
6/12/2014103.70103.76102.84103.18273,324
6/11/2014103.20104.07102.90103.70309,857
6/10/2014105.41105.41102.81103.78448,324
6/9/2014106.56107.53105.63105.83322,588
6/6/2014104.65106.60104.48106.36292,074
6/5/2014102.70104.90102.19104.23320,800
6/4/2014102.29103.88102.13102.70246,195
6/3/2014102.55102.78101.77102.25220,598
6/2/2014103.96103.97102.62102.88366,438
5/30/2014104.50104.50102.67103.25351,222
5/29/2014103.74104.84103.54104.63234,445
5/28/2014106.85106.94103.69103.72429,774
5/27/2014104.52106.87103.93106.73385,581
5/23/2014105.07105.62104.60104.83208,408
5/22/2014103.88105.68103.30105.10286,480
5/21/2014103.82104.62103.07104.01216,298
5/20/2014104.82105.41102.50103.15267,922
5/19/2014103.25105.07103.16104.69245,329
5/16/2014104.07104.07102.73103.50421,730
5/15/2014105.50105.50103.61104.02416,611
5/14/2014107.37107.37105.42105.53335,013
5/13/2014108.42108.52106.36107.31276,186
5/12/2014107.62108.59107.18108.28306,954
5/9/2014106.21107.07105.69107.05207,517
5/8/2014106.36107.72105.75106.34275,239
5/7/2014104.97106.42103.84106.36347,699
5/6/2014105.74105.95104.61104.64372,906
5/5/2014106.20106.20105.15105.82278,344
5/2/2014105.99107.25105.79106.50500,477
5/1/2014110.69110.96106.39106.52676,018
4/30/2014103.87110.93103.17110.76757,856
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center