The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Dun & Bradstreet

  • DNB
  • NYSE
  • Other Services
  • Latest 116.93
  • Currency US$
  • Change -0.54
  • Percent Change -0.46 %
  • Volume 411,808
  • Fri Sep 12, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 116.93 Last Trade: Sep 12, 2014
Date High Low Open Close Volume
Sep 12 118.06 116.03 117.60 116.93 411,808
Sep 11 118.54 116.11 116.60 117.47 399,184
Sep 10 117.32 114.64 115.09 116.84 342,283
Sep 9 116.55 114.90 116.29 115.19 354,297
Sep 8 119.74 116.14 119.61 116.45 462,801
Sep 5 120.33 118.40 119.16 120.16 298,536
Sep 4 119.98 118.84 118.99 119.07 197,285
Sep 3 119.65 118.53 118.54 119.00 411,231
Sep 2 119.69 118.00 118.02 118.79 249,206
Aug 29 118.63 117.24 118.02 117.38 402,221
Aug 28 117.92 116.50 117.17 117.72 177,494
Aug 27 118.53 117.41 118.53 117.93 169,102
Aug 26 119.37 117.49 118.39 118.14 244,151
Aug 25 118.81 117.70 118.38 118.19 181,049
Aug 22 118.73 117.62 118.59 118.04 239,977
Aug 21 119.21 118.25 118.95 118.82 294,285
Aug 20 119.43 117.98 118.84 118.89 245,712
Aug 19 119.60 118.61 118.67 118.97 198,244
Aug 18 119.44 117.25 117.25 118.55 279,546
Aug 15 118.30 115.80 117.81 116.95 298,527
Aug 14 117.54 115.40 116.83 117.50 310,711
Aug 13 115.69 113.77 114.27 115.68 342,868
Aug 12 114.16 113.27 113.54 113.63 246,657
Aug 11 114.50 112.96 113.09 113.60 300,222
Aug 8 113.07 111.60 111.96 112.84 284,411
Aug 7 115.60 109.09 110.28 112.03 712,261
Aug 6 110.94 109.75 110.51 110.00 585,839
Aug 5 111.65 105.64 105.79 111.44 352,414
Aug 4 111.04 109.55 110.32 110.93 232,702
Aug 1 110.62 109.03 109.62 110.03 379,955
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.