ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Dun and Bradstreet Corp

Dun and Bradstreet Corp (DNB)

12.30
-0.13
(-1.05%)
Closed November 15 4:00PM
12.30
0.00
(0.00%)
After Hours: 6:37PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.221.8211920529812.0812.74512.02321300312.41092697CS
40.948.2746478873211.3612.74510.75370820911.76359819CS
120.322.6711185308811.9812.74510.75264954911.66072453CS
261.6215.168539325810.6812.74968.775327405410.86594887CS
522.6927.99167533829.6112.74968.775340316210.68060685CS
156-8.05-39.557739557720.3520.85918.68266194312.36007516CS
260-132.65-91.5143152811144.95144.958.68208484114.75093629CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173162760012.3-0.13-1.0512.46512.4712.2051399652
173154120012.43-0.06-0.4812.53512.6812.432425541
173145480012.49-0.16-1.2612.6712.74512.423937707
173136840012.650.322.6012.3512.68512.282700684
173110920012.330.110.9012.21512.3912.2052919079
173102280012.220.181.5012.0512.26512.024020347
173093640012.040.010.0812.1912.2311.9252830515
173085000012.030.030.2511.95512.14511.916588582
1730763600120.090.7611.9312.111.8711307148
173050080011.910.020.1711.912.0211.652635875
173041440011.891.059.6911.7912.4111.731810854805
173032800010.84-0.04-0.3710.8911.0610.821940486
173024160010.880.020.1810.7910.9310.753110877
173015520010.86-0.03-0.2810.9711.0410.831620316
172989600010.890.111.0210.8311.07510.753101871
172980960010.78-0.15-1.3710.9510.9710.7751991716
172972320010.93-0.14-1.2611.1111.1310.851623557
172963680011.07-0.19-1.6911.269511.31115205405
172955040011.26-0.28-2.4311.4811.611.261415702
172929120011.540.080.7011.4711.56511.381796382
172920480011.460.020.1711.3611.4711.261956880
172911840011.440.322.8811.2711.511.151887364
172903200011.12-0.24-2.1111.411.4411.032741083
172894560011.360.010.0911.3711.4311.2652272358
172868640011.350.020.1811.3911.4511.271069178
172860000011.33-0.13-1.1311.4311.4311.21558356
172851360011.460.080.7011.3511.5311.31192110
172842720011.380.131.1611.2911.5411.281905633
172834080011.25-0.04-0.3511.3211.3211.032079493
172808160011.29-0.21-1.8311.49511.49510.982045487
172799520011.5-0.08-0.6911.5211.55511.371789871
172790880011.580.080.7011.4811.59511.4451185525
172782240011.5-0.01-0.0911.5711.6711.471394954
172773552011.510.10.8811.4411.59511.411962561
172747680011.410.060.5311.4511.5211.2751239308
172739040011.350.10.8911.3211.411.21630214
172730400011.25-0.15-1.3211.411.47511.2252029017
172721760011.4-0.11-0.9611.5111.5211.241815377
172713120011.510.262.3111.2511.5511.192083651
172687200011.25-0.21-1.8311.3411.4111.237766394
172678560011.460.020.1711.611.611.431417895
172669920011.44-0.08-0.6911.5311.61511.371491386
172661280011.52-0.14-1.2011.6911.7511.481861235
172652640011.660.060.5211.6111.7511.571579588
172626720011.60.353.1111.3911.6111.353279675
172618080011.25-0.13-1.1411.411.4211.222327388
172609440011.38-0.44-3.7211.711.7411.3252144172
172600800011.820.090.7711.6411.85511.591607324
172592160011.730.070.6011.6511.96511.632681770
172566240011.66-0.16-1.3511.911.93511.63011529219
172557600011.82-0.04-0.3411.8111.9911.791846822
172548960011.86-0.14-1.1711.9512.0411.793319668
17254032001200.0012.06512.1811.9451969014
1725057600120.050.4211.9712.04511.881353782
172497120011.950.010.0811.9812.0511.931403436
172488480011.94-0.08-0.6711.9512.0211.8251616645
172479840012.020.010.0811.9912.0511.9452029335
172471200012.01-0.12-0.9912.1912.2812.011838979
172445280012.130.262.1911.9212.2211.8954497689
172436640011.87-0.12-1.0011.9812.111.742468259
172428000011.990.070.5911.941211.861340853
172419360011.92-0.04-0.3311.9811.9811.771794762
172410720011.960.050.4211.9111.99511.832872158
172384800011.910.030.2511.8612.01511.861898753
172376160011.880.050.4211.8912.02911.8651926778