Dun & Bradstreet Corp $118.89

down -0.08


20/8/2014 04:03 PM  |  NYSE : DNB  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNB historical data

Date Open High Low Close Volume
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
4/29/2014103.09104.73102.47103.65467,892
4/28/2014104.55105.21101.23102.48623,111
4/25/2014105.44105.61103.90103.99362,725
4/24/2014107.41107.41104.98105.59438,582
4/23/2014105.75107.18105.75106.76540,951
4/22/2014104.92107.06104.64105.89688,168
4/21/2014104.93105.04103.75104.75373,888
4/17/2014103.08105.53103.01105.00329,249
4/16/2014102.67103.89102.47103.24522,942
4/15/201499.71102.4699.31102.22619,880
4/14/201499.0099.9598.4499.75357,192
4/11/201499.64100.4098.0198.21276,114
4/10/2014102.36103.12100.08100.13502,469
4/9/2014102.66103.05101.57102.53421,653
4/8/2014100.06102.94100.06102.57420,483
4/7/2014101.12101.51100.08100.10641,482
4/4/2014102.88103.01101.19101.27463,821
4/3/2014101.98102.92101.73102.46507,166
4/2/2014104.53104.58101.00101.97785,647
4/1/201499.61104.8599.53104.421,489,125
3/31/201499.75100.0598.9899.35571,039
Trading Center