Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	118.26	119.76	117.76	119.42	232,937	+1.69(+1.43%)
Nov 29, 2017	118.56	119.24	117.58	117.73	141,820	-0.58(-0.49%)
Nov 28, 2017	117.14	118.39	116.49	118.32	124,358	+1.28(+1.09%)
Nov 27, 2017	117.05	117.83	116.29	117.03	138,011	+0.29(+0.25%)
Nov 24, 2017	116.88	117.36	115.16	116.74	54,482	-0.35(-0.30%)
Nov 22, 2017	117.29	117.79	116.68	117.09	160,651	+0.03(+0.03%)
Nov 21, 2017	117.11	118.16	116.81	117.06	183,301	-0.18(-0.15%)
Nov 20, 2017	115.64	117.40	115.64	117.24	212,048	+1.54(+1.33%)
Nov 17, 2017	114.20	115.91	114.20	115.70	168,751	+1.36(+1.19%)
Nov 16, 2017	113.50	114.88	113.50	114.34	225,569	+1.31(+1.16%)
Nov 15, 2017	112.35	113.51	110.35	113.03	161,997	+0.33(+0.29%)
Nov 14, 2017	112.94	114.02	112.60	112.70	192,410	-0.34(-0.30%)
Nov 13, 2017	113.01	114.27	112.42	113.04	226,817	+1.85(+1.67%)
Nov 10, 2017	111.26	111.85	110.58	111.19	118,187	-0.34(-0.30%)
Nov 09, 2017	110.53	111.77	109.89	111.53	180,148	+0.70(+0.63%)
Nov 08, 2017	110.03	111.51	109.06	110.83	208,047	+0.68(+0.62%)
Nov 07, 2017	111.85	111.88	110.14	110.15	154,852	-1.45(-1.29%)
Nov 06, 2017	110.15	112.02	109.75	111.59	291,773	+1.03(+0.93%)
Nov 03, 2017	109.11	110.86	108.99	110.56	317,780	+1.00(+0.91%)
Nov 02, 2017	104.49	110.29	104.04	109.57	644,840	-2.90(-2.58%)
Nov 01, 2017	113.87	113.87	112.22	112.47	308,944	-0.86(-0.76%)
Oct 31, 2017	114.18	114.75	113.18	113.33	279,303	-0.85(-0.75%)
Oct 30, 2017	114.45	114.78	113.93	114.18	210,023	-0.52(-0.46%)
Oct 27, 2017	114.64	115.29	113.57	114.71	171,577	-0.32(-0.28%)
Oct 26, 2017	112.72	115.47	111.86	115.03	235,173	+2.33(+2.07%)
Oct 25, 2017	113.02	113.08	111.60	112.70	182,536	-0.32(-0.28%)
Oct 24, 2017	113.73	114.12	112.55	113.02	182,743	-0.75(-0.66%)
Oct 23, 2017	114.65	114.88	113.26	113.77	268,117	-0.82(-0.72%)
Oct 20, 2017	115.02	115.32	114.45	114.59	217,013	-0.08(-0.07%)
Oct 19, 2017	115.20	115.38	113.54	114.67	285,803	-0.61(-0.53%)
Oct 18, 2017	116.38	117.16	115.12	115.28	249,936	-1.11(-0.96%)
Oct 17, 2017	116.77	116.86	115.96	116.39	223,876	-0.29(-0.25%)
Oct 16, 2017	116.22	116.75	116.04	116.69	247,346	+0.26(+0.23%)
Oct 13, 2017	115.85	116.87	115.11	116.42	197,112	+1.05(+0.91%)
Oct 12, 2017	114.83	115.66	114.07	115.38	172,105	+0.65(+0.57%)
Oct 11, 2017	114.44	114.81	114.20	114.73	287,905	+0.26(+0.23%)
Oct 10, 2017	114.59	115.01	114.30	114.47	179,532	+0.04(+0.03%)
Oct 09, 2017	114.63	114.73	114.00	114.43	176,108	-0.01(-0.01%)
Oct 06, 2017	114.58	114.87	114.02	114.44	356,871	-0.32(-0.28%)
Oct 05, 2017	114.95	115.44	114.32	114.76	240,067	-0.05(-0.04%)
Oct 04, 2017	115.05	115.26	113.97	114.80	220,362	-0.40(-0.35%)
Oct 03, 2017	114.67	115.37	113.80	115.20	160,385	+0.61(+0.53%)
Oct 02, 2017	113.04	114.78	112.54	114.59	197,925	+1.67(+1.48%)
Sep 29, 2017	112.83	113.52	112.11	112.92	220,122	+0.05(+0.04%)
Sep 28, 2017	111.34	112.87	110.88	112.87	237,593	+1.40(+1.25%)
Sep 27, 2017	110.94	111.85	110.44	111.48	218,833	+0.75(+0.67%)
Sep 26, 2017	111.22	111.63	109.64	110.73	265,964	-0.42(-0.38%)
Sep 25, 2017	110.21	111.46	109.54	111.15	322,121	+1.04(+0.94%)
Sep 22, 2017	108.95	110.17	108.42	110.11	247,187	+1.43(+1.32%)
Sep 21, 2017	109.15	109.15	108.40	108.67	184,198	-0.13(-0.12%)
Sep 20, 2017	107.67	108.91	107.54	108.81	267,019	+1.22(+1.14%)
Sep 19, 2017	107.71	107.80	106.52	107.59	186,905	-0.12(-0.11%)
Sep 18, 2017	106.66	107.71	106.39	107.70	154,379	+1.25(+1.18%)
Sep 15, 2017	105.82	106.51	105.77	106.45	214,497	+0.33(+0.31%)
Sep 14, 2017	107.59	107.59	105.48	106.12	382,213	-1.22(-1.14%)
Sep 13, 2017	109.88	109.88	107.24	107.34	189,465	-2.56(-2.33%)
Sep 12, 2017	108.14	109.97	108.14	109.91	170,416	+1.88(+1.74%)
Sep 11, 2017	108.05	108.43	107.33	108.02	204,382	+0.55(+0.51%)
Sep 08, 2017	108.48	108.48	107.20	107.47	195,759	-1.62(-1.48%)
Sep 07, 2017	108.77	109.25	108.36	109.09	137,075	+0.14(+0.12%)
Sep 06, 2017	109.37	109.56	108.43	108.95	119,013	-0.13(-0.12%)
Sep 05, 2017	109.43	110.04	108.52	109.08	208,383	-0.46(-0.42%)

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.