$124.95 -1.44 (%) Dun & Bradstreet Corp - NYSE

May. 6, 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
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
4/15/2015132.62134.92132.19134.74299,244
4/14/2015129.76132.44129.54132.37365,795
4/13/2015130.46130.97129.66130.06153,446
4/10/2015130.91131.30130.01130.91119,342
4/9/2015129.41130.71129.12130.37151,657
4/8/2015128.59129.59128.06129.46188,593
4/7/2015129.74129.74128.41128.44123,896
4/6/2015127.99130.71127.76129.73137,026
4/2/2015129.21130.21128.24129.08145,198
4/1/2015128.46129.22126.85129.03232,291
3/31/2015128.55130.21128.14128.36377,305
3/30/2015126.95129.42126.65129.18223,944
3/27/2015125.46127.12125.17126.53182,494
3/26/2015125.47126.13124.74125.77238,289
3/25/2015126.91127.35125.84125.84303,426
3/24/2015128.93128.93126.84126.91249,442
3/23/2015130.53130.93128.84128.88353,402
3/20/2015131.24131.34130.48130.58434,156
3/19/2015130.71131.99129.84130.72171,824
3/18/2015129.95131.58129.41130.85323,907
3/17/2015128.07131.15127.87129.96319,321
3/16/2015128.20129.58128.05128.74216,717
3/13/2015127.74127.98126.65127.71214,902
3/12/2015126.99128.26126.70127.99371,460
3/11/2015126.89127.93126.48126.56245,528
3/10/2015128.10128.49126.75126.75184,743
3/9/2015129.05130.38129.05129.37252,977
3/6/2015129.77130.81128.80129.05222,060
3/5/2015131.49131.60130.37130.55227,391
3/4/2015131.87132.56131.05131.40283,599
3/3/2015131.97132.83130.28131.99344,487
3/2/2015133.04133.97132.34132.65450,796
2/27/2015135.14135.14132.38132.48309,691
2/26/2015135.29136.47134.75134.98323,430
2/25/2015134.34135.97133.83135.08311,381
2/24/2015134.46135.48134.42134.58184,584
2/23/2015135.36135.81134.37134.62200,974
2/20/2015135.04135.90133.12135.44322,018
2/19/2015135.31136.43134.57135.52298,864
2/18/2015134.84137.25134.84135.92337,187
2/17/2015132.34135.60131.77135.38361,926
2/13/2015132.53133.46131.22133.27371,076
2/12/2015130.20133.13129.41132.81442,689
2/11/2015126.81131.11124.91129.27762,749
2/10/2015120.11125.68118.07125.68720,623
2/9/2015122.05122.96119.66119.93506,727
2/6/2015124.01124.35121.87122.10203,882
2/5/2015122.01124.00121.50123.88171,345
2/4/2015120.88122.29120.37121.43205,596
2/3/2015119.60121.19118.90121.08213,557
2/2/2015115.28118.79113.89118.41293,157
1/30/2015115.08117.26115.00115.11255,930
1/29/2015114.96116.58114.18116.09258,498
1/28/2015117.00117.00114.81114.95170,867
1/27/2015117.47117.71115.93116.36194,803
1/26/2015118.21119.21117.07119.01130,201
1/23/2015118.19119.02117.75118.32213,436
1/22/2015115.94118.61115.44118.51235,260
1/21/2015115.51116.86114.40115.44258,308
1/20/2015117.87118.13115.37117.10173,722
1/16/2015115.35117.23114.71117.16198,870
1/15/2015115.99116.48114.18115.27161,772
1/14/2015115.19116.10114.69115.88165,550
1/13/2015117.45119.72115.61116.81229,130
1/12/2015120.08120.35116.26116.46232,916
1/9/2015118.80120.34118.59119.84310,013
1/8/2015118.66119.85118.29119.82366,487
1/7/2015117.71118.24116.53117.41273,339
1/6/2015117.65118.08116.34117.16343,100
1/5/2015120.68121.49117.00117.64356,850
1/2/2015121.70122.38120.40121.65405,359
12/31/2014122.37122.99120.86120.96180,562
12/30/2014122.24122.84121.67122.23166,180
12/29/2014122.12122.88121.56122.64162,193
12/26/2014123.30123.67122.41122.5476,464
12/24/2014123.10123.63122.72122.8756,600
12/23/2014122.57123.65122.05123.08159,238
12/22/2014120.86122.39120.77122.06175,055
12/19/2014120.16121.22119.98121.00497,434
12/18/2014117.34120.12117.34119.93365,622
12/17/2014114.71116.39114.20116.12316,956
12/16/2014114.37115.84114.02114.54404,675
12/15/2014114.59115.76113.63114.93447,774
12/12/2014116.04116.33113.38113.78489,018
12/11/2014117.43118.74116.20116.59265,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center