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 112.49
  • Currency US$
  • Change 1.90
  • Percent Change 1.718 %
  • Volume 318,141
  • Wed Jul 30, 2014 04:02 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: 112.49 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 112.92 110.67 111.05 112.49 318,141
Jul 29 112.08 110.40 110.40 110.59 226,597
Jul 28 111.75 109.94 111.43 110.35 239,312
Jul 25 111.89 110.49 110.67 111.57 211,347
Jul 24 111.37 110.16 110.75 110.71 120,753
Jul 23 111.64 110.11 111.64 110.76 145,912
Jul 22 111.88 110.72 111.25 111.38 245,487
Jul 21 111.30 109.86 111.27 110.64 280,351
Jul 18 112.05 110.56 110.62 111.80 306,372
Jul 17 111.60 110.19 111.00 110.39 296,894
Jul 16 111.39 110.25 111.22 111.20 311,555
Jul 15 111.69 110.25 110.65 110.93 230,022
Jul 14 111.54 109.97 111.06 110.40 236,915
Jul 11 110.92 109.89 110.25 110.12 362,128
Jul 10 110.77 108.87 109.11 110.15 435,030
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
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.