Dividends Calendar   Earnings Calendar
DNB

DNB  |  The Dun & Bradstreet

Technology sector
The Dun & Bradstreet

Historical Data

Date Price Open High Low Vol Change
Sep 27 9.97 10.08
10.11
9.88
1.7M -0.3%
Sep 26 10 10.02
10.11
9.91
1.9M -0.89%
Sep 25 10.09 10.04
10.14
9.99
1.2M -0.3%
Sep 22 10.12 10.03
10.19
10
1.7M 1%
Sep 21 10.02 10.17
10.22
9.97
1.8M -2.62%
Sep 20 10.29 10.56
10.65
10.27
2.1M -2.56%
Sep 19 10.56 10.14
10.61
10.14
5.3M 4.55%
Sep 18 10.1 10.22
10.4
10.07
2.5M -1.94%
Sep 15 10.3 10.6
10.67
10.07
10.2M -4.01%
Sep 14 10.73 10.69
10.83
10.55
3.1M 1.23%
Sep 13 10.6 10.55
10.65
10.51
2.2M 0.47%
Sep 12 10.55 10.53
10.63
10.49
1.5M 0.09%
Sep 11 10.54 10.49
10.54
10.39
2.1M 0.76%
Sep 8 10.46 10.44
10.52
10.31
1.8M 0.38%
Sep 7 10.42 10.55
10.6
10.38
3.8M -2.07%
Sep 6 10.64 10.49
10.69
10.44
2.0M 1.14%
Sep 5 10.52 10.74
10.79
10.45
2.0M -2.86%
Sep 1 10.83 10.95
10.97
10.81
1.3M -0.64%
Aug 31 10.9 10.88
10.95
10.77
1.6M -0.09%
Aug 30 10.91 10.94
10.97
10.81
1.1M -0.37%
Aug 29 10.95 10.95
11
10.8
1.8M 0.18%
Aug 28 10.93 10.77
10.93
10.75
2.1M 2.15%
Aug 25 10.7 10.73
10.81
10.59
1.5M 0.09%
Aug 24 10.69 10.8
10.92
10.69
1.4M -1.11%
Aug 23 10.81 10.77
10.88
10.66
1.8M 1.12%
Aug 22 10.69 10.66
10.81
10.54
3.2M 0.56%
Aug 21 10.63 10.55
10.65
10.47
2.0M 0.09%
Aug 18 10.62 10.47
10.71
10.44
1.3M 0.76%
Aug 17 10.54 10.74
10.78
10.53
1.4M -1.59%
Aug 16 10.71 10.6
10.8
10.6
2.4M 0.37%
Aug 15 10.67 11
11.05
10.65
1.8M -3.96%
Aug 14 11.11 10.99
11.11
10.88
4.1M 0.09%
Aug 11 11.1 10.78
11.13
10.77
1.8M 1.65%
Aug 10 10.92 11
11.05
10.84
2.8M -0.55%
Aug 9 10.98 10.98
11.19
10.75
2.5M 0.37%
Aug 8 10.94 11.12
11.12
10.74
4.9M -5.36%
Aug 7 11.56 11.8
11.83
11.49
1.3M -1.7%
Aug 4 11.76 11.31
11.95
11.26
2.2M 4.16%
Aug 3 11.29 11.48
11.75
11.16
4.0M 0.27%
Aug 2 11.26 11.51
11.62
11.21
2.6M -3.26%
Aug 1 11.64 11.78
11.79
11.35
2.9M -1.52%
Jul 31 11.82 11.83
11.91
11.46
7.3M 0.17%
Jul 28 11.8 11.73
11.85
11.69
1.4M 1.90%
Jul 27 11.58 11.94
11.95
11.57
1.9M -1.78%
Jul 26 11.79 11.74
11.9
11.72
1.1M -0.25%
Jul 25 11.82 12.04
12.1
11.8
1.9M -1.83%
Jul 24 12.04 12.15
12.18
11.97
939K -0.5%
Jul 21 12.1 12.16
12.2
11.95
1.2M 0.33%
Jul 20 12.06 12.26
12.29
11.88
1.3M -2.27%
Jul 19 12.34 12.17
12.35
12.04
1.9M 2.49%
Jul 18 12.04 11.74
12.06
11.72
1.7M 2.82%
Jul 17 11.71 11.83
11.89
11.68
2.2M -1.35%
Jul 14 11.87 11.99
11.99
11.82
2.8M -0.84%
Jul 13 11.97 11.94
11.98
11.77
9.6M 0.76%
Jul 12 11.88 12.14
12.14
11.79
3.7M -0.83%
Jul 11 11.98 11.81
12.07
11.78
2.5M 1.78%
Jul 10 11.77 11.59
11.87
11.56
1.5M 1.55%
Jul 7 11.59 11.47
11.69
11.47
2.0M 0.52%
Jul 6 11.53 11.5
11.62
11.35
1.8M -0.86%
Jul 5 11.63 11.53
11.65
11.39
1.3M 0%


Jump to (Finance sites)

Google    
         

Research 


Investor page

investor.dnb.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: dnb.com

Consensus
BUY 83
HOLD 17
SELL 0

Other stocks 

snap  jnj  mmm  gs  dltr  dish  tol  afsi  gsat  vips  xray  adi 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet