Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	102.39	100.82	100.82	100.82	127,314	-1.81(-1.77%)
Dec 30, 2015	104.02	104.23	102.57	102.63	87,222	-1.67(-1.60%)
Dec 29, 2015	103.72	104.55	103.04	104.30	95,903	+1.19(+1.16%)
Dec 28, 2015	102.50	103.16	101.61	103.11	87,090	+0.22(+0.22%)
Dec 24, 2015	103.02	102.88	102.88	102.88	84,738	-0.39(-0.38%)
Dec 23, 2015	101.71	103.34	101.45	103.27	120,696	+2.14(+2.12%)
Dec 22, 2015	100.62	101.33	99.39	101.13	154,495	+0.81(+0.81%)
Dec 21, 2015	98.86	100.34	98.06	100.31	339,786	+2.37(+2.42%)
Dec 18, 2015	100.67	100.67	97.94	97.94	268,944	-3.02(-2.99%)
Dec 17, 2015	102.55	102.73	100.86	100.96	227,149	-1.75(-1.70%)
Dec 16, 2015	100.41	103.09	100.02	102.71	171,180	+2.99(+3.00%)
Dec 15, 2015	99.61	100.04	98.69	99.72	189,646	+0.91(+0.92%)
Dec 14, 2015	100.15	100.91	98.13	98.81	144,920	-1.15(-1.15%)
Dec 11, 2015	100.81	101.33	99.82	99.96	205,027	-2.55(-2.49%)
Dec 10, 2015	101.32	103.06	101.22	102.51	223,288	+1.25(+1.24%)
Dec 09, 2015	103.22	104.47	100.50	101.26	190,504	-2.44(-2.35%)
Dec 08, 2015	102.72	104.73	102.38	103.70	223,971	-0.25(-0.24%)
Dec 07, 2015	104.44	104.53	103.12	103.95	167,030	-1.04(-0.99%)
Dec 04, 2015	101.94	105.06	101.94	104.99	218,519	+3.21(+3.15%)
Dec 03, 2015	103.73	103.78	100.65	101.78	270,923	-1.19(-1.16%)
Dec 02, 2015	104.56	105.20	102.59	102.97	166,189	-1.90(-1.81%)

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.