$125.04 0.00 (%) Dun & Bradstreet Corp - New York Stock Exchange, Inc.

May. 26, 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
5/26/2016126.06126.40124.38125.04232,363
5/25/2016123.37126.15123.17125.90521,994
5/24/2016121.23123.29120.63122.96208,560
5/23/2016119.54120.87118.96120.43229,615
5/20/2016120.13120.91119.87120.24283,740
5/19/2016118.60119.68118.32119.47164,472
5/18/2016119.82121.70118.89119.33327,580
5/17/2016119.96121.89119.55119.93848,896
5/16/2016119.56121.07118.42120.46552,013
5/13/2016117.85120.00117.35119.24475,003
5/12/2016119.46119.70117.19118.34286,964
5/11/2016119.57120.21118.59118.70457,768
5/10/2016112.78120.08111.85119.561,081,830
5/9/2016111.13112.81110.69111.76385,869
5/6/2016109.29111.50108.77111.10168,984
5/5/2016110.79111.12109.56109.71355,082
5/4/2016110.16111.16109.54110.53226,888
5/3/2016110.14111.53109.95110.97270,549
5/2/2016110.86111.48110.00111.40165,110
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center