$123.00 +1.59 (%) Dun & Bradstreet Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:08 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
12/6/2016122.82122.87121.10121.41237,921
12/5/2016122.54123.40122.41122.69184,789
12/2/2016120.80122.59120.71121.60238,484
12/1/2016121.73121.74120.06120.90245,279
11/30/2016123.36124.75121.67121.72264,790
11/29/2016122.70123.53121.59123.10261,381
11/28/2016122.82123.55121.61122.33232,038
11/25/2016124.14124.15123.06123.3177,805
11/23/2016123.31124.48122.33123.89274,893
11/22/2016122.29123.98122.23123.55336,173
11/21/2016122.00122.84121.04122.49228,559
11/18/2016121.63123.05121.27121.87346,195
11/17/2016118.76121.69118.47121.62364,925
11/16/2016116.74118.32115.43118.25318,023
11/15/2016116.44117.07115.65116.94310,972
11/14/2016117.39117.95115.52116.07255,310
11/11/2016115.18117.49115.18117.24381,885
11/10/2016117.67118.97115.56115.60346,975
11/9/2016117.19119.68116.79117.40325,819
11/8/2016118.54119.51116.92118.73257,760
11/7/2016118.50118.72117.21118.48291,358
11/4/2016116.98118.57116.25116.29218,319
11/3/2016118.52118.89117.13117.22294,691
11/2/2016123.00123.99117.61118.95468,603
11/1/2016125.23125.23122.24123.60551,125
10/31/2016124.39126.08124.00124.85189,576
10/28/2016123.92125.23123.19123.83126,159
10/27/2016125.81125.81123.32123.94170,663
10/26/2016125.10126.48124.24125.17118,781
10/25/2016126.00126.26124.75125.79134,553
10/24/2016125.38127.40125.38126.28128,509
10/21/2016124.86125.35123.92125.25134,967
10/20/2016124.78125.48123.81125.25255,248
10/19/2016125.77126.52124.96125.22173,340
10/18/2016126.54127.13125.24125.71142,976
10/17/2016126.08126.43125.17125.29183,723
10/14/2016126.79127.64125.74126.25158,277
10/13/2016127.06127.39125.60126.24160,591
10/12/2016127.73128.57127.31128.28288,371
10/11/2016129.53129.53126.75127.56338,290
10/10/2016130.88131.75130.17130.26220,059
10/7/2016132.25132.25129.90130.46150,632
10/6/2016132.59132.84131.88132.30207,182
10/5/2016133.75134.26132.82133.04147,196
10/4/2016135.33135.99133.03133.54143,555
10/3/2016136.27136.94135.27135.52182,090
9/30/2016135.82137.58134.88136.62224,088
9/29/2016135.95136.49134.70134.72193,782
9/28/2016135.16136.13134.22135.92118,180
9/27/2016134.09135.62133.87135.05200,773
9/26/2016134.61135.33134.00134.17166,819
9/23/2016135.36135.76134.57135.17163,053
9/22/2016134.90136.06134.29135.65155,252
9/21/2016133.64134.04132.14133.82174,803
9/20/2016134.48134.54132.66132.89192,100
9/19/2016134.47135.46133.31133.46179,565
9/16/2016134.36134.60132.81133.82238,823
9/15/2016133.79135.50133.13135.36119,738
9/14/2016134.50135.89133.34133.82141,173
9/13/2016134.39135.25133.29134.66261,282
9/12/2016132.24135.11131.69134.95246,194
9/9/2016135.87136.23132.89132.93228,588
9/8/2016137.09137.58136.42137.24227,283
9/7/2016137.74138.55136.75137.55236,982
9/6/2016139.00139.70137.77138.35236,296
9/2/2016138.00138.53137.38138.34215,260
9/1/2016137.82138.27136.49137.36201,385
8/31/2016137.79138.36136.00137.65216,428
8/30/2016138.57138.83136.95137.71255,956
8/29/2016137.85139.31137.42138.38262,894
8/26/2016137.96139.20136.74137.79172,746
8/25/2016137.31138.97136.98137.84194,372
8/24/2016138.24138.77137.40137.76125,461
8/23/2016139.30139.86138.10138.41277,514
8/22/2016138.46139.15137.89138.94142,650
8/19/2016138.28139.72137.62138.92161,966
8/18/2016138.88138.97137.91138.73185,062
8/17/2016138.18139.08137.41138.94202,482
8/16/2016139.08139.43137.99138.05121,558
8/15/2016139.77139.77139.05139.46125,874
8/12/2016139.00139.47138.04138.98140,613
8/11/2016139.50139.82138.69138.97233,167
8/10/2016139.64139.64138.48139.00174,328
8/9/2016140.36140.44139.08139.27193,457
8/8/2016140.22140.38139.06139.97208,416
8/5/2016140.60141.57139.46140.01278,960
8/4/2016140.24140.55138.86139.90376,532
8/3/2016138.65140.75138.22140.73773,607
8/2/2016135.81139.88132.88138.37739,434
8/1/2016128.94129.61127.97128.61349,581
7/29/2016130.02130.09128.47129.25190,238
7/28/2016131.18131.18129.38130.01178,525
7/27/2016131.56132.45130.07131.19295,557
7/26/2016131.54131.78130.84131.54151,974
7/25/2016131.08132.08130.57131.20201,136
7/22/2016129.49131.12129.09131.08179,474
7/21/2016129.41130.93128.66129.45356,748
7/20/2016128.19130.20127.96129.73233,796
7/19/2016127.51128.23127.24128.01168,388
7/18/2016127.73128.53127.48128.07236,419
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center