The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Dun & Bradstreet

  • DNB
  • NYSE
  • Other Services
  • Latest 110.17
  • Currency US$
  • Change -0.58
  • Percent Change -0.524 %
  • Volume 294,462
  • Thu Jul 10, 2014 02:27 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: 110.15 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 110.77 108.87 109.11 110.15 295,065
Jul 9 111.25 109.95 110.31 110.75 272,104
Jul 8 111.43 109.89 111.09 110.30 276,473
Jul 7 112.32 110.67 111.88 111.38 225,312
Jul 3 112.56 111.15 111.26 112.38 138,670
Jul 2 111.80 110.19 111.76 111.22 324,202
Jul 1 112.72 110.59 110.68 111.84 437,336
Jun 30 110.60 109.63 110.32 110.20 272,073
Jun 27 110.41 109.82 109.82 110.26 591,766
Jun 26 110.50 109.72 110.24 110.02 368,797
Jun 25 110.56 109.25 109.44 110.03 387,572
Jun 24 110.32 109.53 109.56 109.91 507,527
Jun 23 110.10 107.72 107.72 109.88 597,470
Jun 20 107.97 106.46 106.49 107.57 909,676
Jun 19 106.89 105.49 106.26 106.47 207,490
Jun 18 106.45 105.09 105.80 106.27 235,759
Jun 17 106.10 104.10 104.11 105.73 278,967
Jun 16 104.88 103.76 104.32 104.41 244,733
Jun 13 104.22 102.81 103.18 103.94 292,219
Jun 12 103.76 102.84 103.70 103.18 273,324
Jun 11 104.07 102.90 103.20 103.70 309,857
Jun 10 105.41 102.81 105.41 103.78 448,324
Jun 9 107.53 105.63 106.56 105.83 322,588
Jun 6 106.60 104.48 104.65 106.36 292,074
Jun 5 104.90 102.19 102.70 104.23 320,800
Jun 4 103.88 102.13 102.29 102.70 246,195
Jun 3 102.78 101.77 102.55 102.25 220,598
Jun 2 103.97 102.62 103.96 102.88 366,438
May 30 104.50 102.67 104.50 103.25 351,222
May 29 104.84 103.54 103.74 104.63 234,445