$103.18 -1.67 (%) Dun & Bradstreet Corp - NYSE

Sep. 4, 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
9/4/2015103.26103.82102.42103.18174,760
9/3/2015104.73105.51104.32104.85203,112
9/2/2015103.31104.62102.77104.51213,355
9/1/2015103.72104.61101.37102.07330,774
8/31/2015106.66107.74105.69105.97189,872
8/28/2015106.58107.30105.99107.06221,378
8/27/2015105.77107.90105.07107.23307,286
8/26/2015103.23104.84100.93104.70271,816
8/25/2015104.47105.56101.07101.18360,687
8/24/2015100.08104.32100.02102.18547,287
8/21/2015110.53111.14106.80106.89237,421
8/20/2015112.81113.08111.29111.84341,884
8/19/2015115.60115.72113.59114.03137,220
8/18/2015115.57116.36115.38116.17212,627
8/17/2015116.26116.80114.73115.90215,275
8/14/2015116.03116.99115.51116.49127,886
8/13/2015115.70116.68114.25116.03284,707
8/12/2015115.15117.30114.26115.79298,626
8/11/2015116.59117.28115.02116.12343,331
8/10/2015117.17118.77116.40117.92248,139
8/7/2015115.61117.16114.76116.11422,017
8/6/2015124.81124.81115.10116.17447,353
8/5/2015125.86126.47125.05125.46177,406
8/4/2015124.27125.21123.53124.64166,828
8/3/2015125.05125.05123.29124.20146,402
7/31/2015125.57125.81124.54124.77139,351
7/30/2015124.48125.57123.81125.26149,946
7/29/2015123.21125.59122.80125.07207,459
7/28/2015122.76123.10120.99123.03183,117
7/27/2015121.43122.29121.06121.97209,171
7/24/2015123.23123.62121.75122.06151,014
7/23/2015122.70124.38122.09122.71169,212
7/22/2015122.76123.81122.44122.88161,491
7/21/2015124.32124.56122.45122.77113,308
7/20/2015124.92125.23124.17124.74105,164
7/17/2015125.16125.89124.63124.99211,388
7/16/2015125.51125.51123.18125.27128,210
7/15/2015125.90126.00124.52124.75190,894
7/14/2015125.26126.20125.22126.00201,281
7/13/2015125.30125.81124.65125.64104,319
7/10/2015123.46124.63122.69124.21191,835
7/9/2015122.32122.86121.34121.84207,586
7/8/2015121.81122.66120.13120.43176,132
7/7/2015122.31123.12120.57122.97154,629
7/6/2015121.72122.90121.29122.33160,963
7/2/2015123.68123.71122.10123.11185,837
7/1/2015122.78123.82122.22123.29187,929
6/30/2015123.65123.65121.74122.00191,979
6/29/2015125.55125.84122.43122.49162,402
6/26/2015127.08127.36125.43126.69357,262
6/25/2015128.15128.38126.49126.72160,991
6/24/2015128.44128.91127.53127.57124,491
6/23/2015128.37128.80127.47128.42152,482
6/22/2015129.09129.09127.99128.20113,993
6/19/2015128.05128.85128.05128.27156,859
6/18/2015127.44128.66126.78128.46172,532
6/17/2015127.25128.14126.23127.16214,520
6/16/2015127.11127.77125.42126.97241,619
6/15/2015127.63128.36126.65127.73180,060
6/12/2015130.20130.51128.95129.12103,030
6/11/2015130.42130.91130.03130.63113,270
6/10/2015129.01130.58128.50130.09193,168
6/9/2015126.93128.93126.47128.28151,094
6/8/2015126.91127.75126.70126.97159,638
6/5/2015126.30127.06125.80126.92138,300
6/4/2015128.44128.72126.34126.68147,973
6/3/2015128.69129.66127.08129.53139,643
6/2/2015128.19129.26127.24128.27133,151
6/1/2015128.55128.85126.68128.41230,438
5/29/2015128.95128.95127.62127.93281,405
5/28/2015129.39129.63128.02128.8599,586
5/27/2015127.85129.59127.30129.45172,822
5/26/2015128.12128.51127.31127.74168,030
5/22/2015129.55129.71128.63128.97133,594
5/21/2015128.91129.97128.07129.74183,024
5/20/2015129.74129.90128.88128.93111,099
5/19/2015129.60130.00129.15129.73179,734
5/18/2015128.18129.85128.08129.72162,740
5/15/2015129.24129.88127.39128.47157,857
5/14/2015126.57129.36126.46129.23322,769
5/13/2015125.56126.63125.00125.96317,376
5/12/2015125.29125.72124.42124.93173,244
5/11/2015125.09126.84125.09126.17309,947
5/8/2015126.34127.51125.68125.84260,318
5/7/2015124.94125.74124.55125.10468,195
5/6/2015127.26127.26124.24124.95262,669
5/5/2015128.02129.86125.12126.39409,527
5/4/2015128.82129.86128.82129.58182,950
5/1/2015127.95128.80127.51128.59314,491
4/30/2015128.30129.40127.07127.67271,931
4/29/2015129.89130.13127.73128.47209,047
4/28/2015130.58130.58127.55130.16355,782
4/27/2015132.48132.48130.27130.63163,127
4/24/2015132.25132.57131.54131.86138,764
4/23/2015131.65132.90131.54132.34181,453
4/22/2015132.79132.79131.01132.31141,699
4/21/2015133.37133.87131.74132.14224,989
4/20/2015132.15133.14132.02132.78146,158
4/17/2015132.84132.84130.70131.25252,446
4/16/2015134.14134.56133.14134.01241,112
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!