Dun & Bradstreet Corp

(NYSE: DNB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
98.83 Down -0.15 -0.15%
Find prices for:
MORE ON DNB
DUN & BRADSTREET CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 99.47 98.22 98.95 98.83 484,200
5/13/2013 100.92 92.14 92.45 98.98 3,151,200
5/6/2013 92.98 89.63 90 92.46 2,705,000
4/29/2013 91.91 86.49 88.26 90 3,208,200
4/22/2013 89.33 84.5 84.98 87.89 1,826,200
4/15/2013 86.17 84.4 85.69 84.72 2,040,600
4/8/2013 86.69 82.29 82.64 86 1,880,100
4/1/2013 85 82.59 83.71 82.75 1,980,300
3/25/2013 83.73 80.34 81.04 83.65 1,091,000
3/18/2013 83.05 80.07 81.16 80.82 1,583,500
3/11/2013 82.2 79.81 79.89 81.98 2,812,200
3/4/2013 81.3 79.88 80.27 79.96 2,363,300
2/25/2013 82.25 79.9 81.47 80.46 2,226,500
2/25/2013 0.4 Ex-dividend
2/18/2013 83.25 81.07 81.92 81.38 2,177,300
2/11/2013 85.45 77.6 84.02 81.75 7,806,100
2/4/2013 85 82.12 82.6 84.49 2,212,700
1/28/2013 83.84 79.53 80.32 82.71 3,016,800
1/21/2013 81.2 79.13 79.83 79.9 1,595,600
1/14/2013 81.59 79.4 80.69 79.98 1,522,900
1/7/2013 81.29 77.71 77.71 80.62 2,071,600
12/31/2012 80.05 77.25 78.02 78.17 2,027,500
12/24/2012 83.05 78 81.92 78.27 1,469,700
12/17/2012 84.08 80.09 80.81 82.28 2,605,700
12/10/2012 82.64 79.48 80.8 80.5 2,160,900
12/3/2012 81.47 78.43 79.48 81.05 2,052,100
11/26/2012 80.27 76.62 77.21 79.18 3,362,500
11/26/2012 0.38 Ex-dividend
11/19/2012 78.06 73.75 75.08 78.06 2,268,100
11/12/2012 82.08 70.38 81.65 74.98 5,132,200
11/5/2012 83.89 80.8 82.21 81.33 1,983,200
10/29/2012 82.75 78.3 81.91 81.98 1,847,900
10/22/2012 83.43 77.65 80.52 81.58 2,572,000
10/15/2012 83.09 80.56 82.65 80.84 1,448,200
10/8/2012 82.99 80.46 82.52 82.01 1,736,400
10/1/2012 83.3 79.83 80.01 82.95 1,751,700
9/24/2012 82.54 78.94 82.54 79.62 1,858,700
9/17/2012 84.43 82.49 83.85 82.55 2,225,700
9/10/2012 86.46 81.05 81.75 84.16 2,537,000
9/3/2012 83 80.64 80.81 82.25 1,892,000
8/29/2012 0.38 Ex-dividend
8/27/2012 83.63 80.47 82.43 80.95 1,711,200
8/20/2012 83.14 81.09 81.98 82.33 2,721,200
8/13/2012 85.79 78.02 78.77 82.14 5,428,300
8/6/2012 81.26 72.59 74.5 79.02 3,242,200
7/30/2012 83.2 69.21 71.97 74.49 6,887,800
7/23/2012 72.52 68.13 70.06 72.25 1,619,900
7/16/2012 72.96 69.42 70.19 71.07 1,455,900
7/9/2012 71.6 68.96 70.45 70.45 1,380,400
7/2/2012 72.28 70.02 71.5 70.61 1,841,400
6/25/2012 71.31 66.87 67.6 71.17 2,370,800
6/18/2012 69.19 66.64 66.89 68.44 2,462,500
6/11/2012 68.97 66.56 67.45 67.39 3,566,700
6/4/2012 67.42 63.06 64.49 66.98 2,945,100
5/28/2012 68.52 65.49 67.61 65.65 3,667,200
5/21/2012 70.12 65.97 68.47 67.14 5,442,100
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 4:36 AM ET
Ad Choice Feedback