Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	108.86	110.79	108.46	110.46	232,914	+1.89(+1.74%)
Oct 29, 2015	108.53	108.90	107.51	108.57	147,936	-0.27(-0.25%)
Oct 28, 2015	108.01	109.55	106.80	108.84	192,099	+1.14(+1.06%)
Oct 27, 2015	108.06	108.06	106.31	107.69	190,411	-0.96(-0.88%)
Oct 26, 2015	108.58	109.13	108.00	108.65	116,769	-0.14(-0.13%)
Oct 23, 2015	108.78	109.62	107.75	108.79	137,776	+0.96(+0.89%)
Oct 22, 2015	108.00	108.60	106.74	107.83	203,421	+0.58(+0.54%)
Oct 21, 2015	110.14	110.14	107.16	107.25	105,623	-2.64(-2.40%)
Oct 20, 2015	108.36	110.02	108.36	109.89	109,675	+1.47(+1.36%)
Oct 19, 2015	108.00	108.43	107.40	108.41	121,688	-0.03(-0.03%)
Oct 16, 2015	109.14	109.54	107.71	108.44	118,593	-0.14(-0.13%)
Oct 15, 2015	107.39	108.70	106.75	108.58	98,986	+1.73(+1.62%)
Oct 14, 2015	108.70	109.13	106.64	106.85	112,561	-1.74(-1.60%)
Oct 13, 2015	109.38	110.17	108.52	108.59	220,971	-1.38(-1.25%)
Oct 12, 2015	110.20	110.52	109.30	109.96	145,637	-0.41(-0.37%)
Oct 09, 2015	109.86	110.73	109.58	110.37	185,215	+0.75(+0.68%)
Oct 08, 2015	107.30	109.69	106.88	109.62	179,979	+1.77(+1.65%)
Oct 07, 2015	105.77	108.00	105.68	107.85	271,714	+2.78(+2.65%)
Oct 06, 2015	105.41	105.89	104.47	105.06	142,478	-0.55(-0.52%)
Oct 05, 2015	104.73	106.22	103.94	105.62	176,246	+1.65(+1.59%)
Oct 02, 2015	101.34	103.97	100.83	103.97	162,609	+1.13(+1.10%)
Oct 01, 2015	102.03	102.90	101.43	102.83	231,411	+0.98(+0.96%)
Sep 30, 2015	100.55	101.85	99.58	101.85	725,149	+2.39(+2.40%)
Sep 29, 2015	99.49	99.62	98.55	99.47	178,439	+0.15(+0.15%)
Sep 28, 2015	101.93	102.82	99.25	99.32	245,131	-3.12(-3.05%)
Sep 25, 2015	102.86	103.14	101.86	102.45	206,166	+0.64(+0.63%)
Sep 24, 2015	101.22	102.01	100.23	101.81	221,779	-0.62(-0.61%)
Sep 23, 2015	102.35	103.10	101.98	102.43	142,157	-0.06(-0.06%)
Sep 22, 2015	101.26	102.69	100.99	102.48	256,783	-0.14(-0.13%)
Sep 21, 2015	102.13	102.94	101.60	102.62	192,392	+0.89(+0.88%)
Sep 18, 2015	102.16	103.54	101.53	101.73	336,064	-1.55(-1.50%)
Sep 17, 2015	104.08	104.81	103.11	103.28	278,187	-1.16(-1.11%)
Sep 16, 2015	103.47	104.77	103.19	104.44	166,166	+1.24(+1.20%)
Sep 15, 2015	101.93	103.33	101.44	103.20	197,718	+1.52(+1.50%)
Sep 14, 2015	102.10	102.33	100.79	101.68	219,330	-0.16(-0.16%)
Sep 11, 2015	101.52	102.17	100.68	101.84	227,911	-0.30(-0.29%)
Sep 10, 2015	103.22	103.51	101.66	102.14	259,669	-1.20(-1.16%)
Sep 09, 2015	104.91	105.87	103.10	103.35	322,954	-0.52(-0.50%)
Sep 08, 2015	102.07	104.00	101.20	103.87	289,426	+3.78(+3.78%)
Sep 04, 2015	100.17	100.09	100.09	100.09	180,198	-1.62(-1.59%)
Sep 03, 2015	101.59	102.35	101.19	101.71	209,385	+0.33(+0.33%)
Sep 02, 2015	100.22	101.49	99.69	101.38	219,944	+2.37(+2.39%)
Sep 01, 2015	100.61	101.48	98.33	99.01	340,990	-3.78(-3.68%)
Aug 31, 2015	103.46	104.51	102.52	102.80	195,736	-1.06(-1.02%)
Aug 28, 2015	103.39	104.08	102.81	103.85	228,215	-0.16(-0.16%)
Aug 27, 2015	102.60	104.67	101.92	104.02	316,776	+2.45(+2.42%)
Aug 26, 2015	100.14	101.70	97.91	101.56	280,211	+3.41(+3.48%)
Aug 25, 2015	101.34	102.40	98.04	98.15	371,826	-0.97(-0.98%)
Aug 24, 2015	97.08	101.19	97.02	99.12	564,190	-4.57(-4.41%)
Aug 21, 2015	107.22	107.81	103.60	103.69	244,753	-4.80(-4.43%)
Aug 20, 2015	109.43	109.69	107.96	108.49	352,443	-2.12(-1.92%)
Aug 19, 2015	112.14	112.25	110.19	110.61	141,458	-2.08(-1.84%)
Aug 18, 2015	112.11	112.87	111.92	112.69	219,194	+0.26(+0.23%)
Aug 17, 2015	112.78	113.30	111.29	112.43	221,923	-0.57(-0.51%)
Aug 14, 2015	112.55	113.48	112.05	113.00	131,835	+0.45(+0.40%)
Aug 13, 2015	112.23	113.18	110.82	112.55	293,500	+0.23(+0.21%)
Aug 12, 2015	111.70	113.79	110.84	112.32	307,849	-0.32(-0.28%)
Aug 11, 2015	113.10	113.77	111.57	112.64	353,934	-1.75(-1.53%)
Aug 10, 2015	113.66	115.21	112.91	114.39	255,802	+1.76(+1.56%)
Aug 07, 2015	112.15	113.64	111.32	112.63	435,051	-0.06(-0.05%)
Aug 06, 2015	121.07	121.07	111.65	112.69	461,169	-9.01(-7.40%)
Aug 05, 2015	122.09	122.68	121.30	121.70	182,885	+0.79(+0.66%)
Aug 04, 2015	120.55	121.46	119.83	120.91	171,516	+0.43(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.