Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		113.43	113.43	113.43	0	-0.81(-0.71%)
Mar 28, 2018	115.94	116.51	114.10	114.24	421,802	-1.97(-1.69%)
Mar 27, 2018	118.80	118.84	115.72	116.21	361,884	-2.08(-1.76%)
Mar 26, 2018	117.21	118.36	116.51	118.30	543,394	+2.75(+2.38%)
Mar 23, 2018	117.73	118.52	115.47	115.54	273,987	-1.96(-1.67%)
Mar 22, 2018	120.05	120.68	117.48	117.50	228,760	-3.64(-3.00%)
Mar 21, 2018	121.98	122.79	120.92	121.14	214,307	-0.54(-0.45%)
Mar 20, 2018	121.23	122.68	121.23	121.68	235,286	+0.38(+0.31%)
Mar 19, 2018	122.59	123.32	121.01	121.30	805,805	-1.36(-1.11%)
Mar 16, 2018	123.04	123.71	122.25	122.66	1,985,548	-0.23(-0.19%)
Mar 15, 2018	123.95	124.55	122.77	122.89	329,698	-0.90(-0.73%)
Mar 14, 2018	126.37	126.42	123.47	123.79	313,835	-2.46(-1.95%)
Mar 13, 2018	126.03	126.78	125.24	126.26	585,532	+0.65(+0.52%)
Mar 12, 2018	125.25	126.33	124.18	125.61	648,810	+0.93(+0.75%)
Mar 09, 2018	124.11	124.73	122.45	124.68	1,280,984	+1.17(+0.95%)
Mar 08, 2018	124.99	125.52	122.78	123.50	260,597	-0.96(-0.77%)
Mar 07, 2018		126.05	124.10	124.46	376,858	-0.40(-0.32%)
Mar 06, 2018	125.03	126.22	124.08	124.86	966,869	+0.33(+0.26%)
Mar 05, 2018	123.12	124.70	122.76	124.53	218,729	+0.75(+0.60%)
Mar 02, 2018	119.91	124.09	119.32	123.78	336,493	+2.73(+2.26%)
Mar 01, 2018	121.52	122.95	120.37	121.05	364,211	-0.17(-0.14%)
Feb 28, 2018	121.47	123.77	121.21	121.22	511,120	-0.21(-0.18%)
Feb 27, 2018	121.70	122.54	120.54	121.44	370,028	+0.13(+0.10%)
Feb 26, 2018	121.19	121.62	119.92	121.31	519,202	+0.43(+0.35%)
Feb 23, 2018	116.93	120.98	116.93	120.89	502,352	+4.15(+3.55%)
Feb 22, 2018	115.75	117.50	115.75	116.74	522,007	+1.59(+1.38%)
Feb 21, 2018	115.52	116.96	115.52	115.15	389,040	-0.06(-0.05%)
Feb 20, 2018	116.82	117.08	114.79	115.20	275,864	-2.26(-1.92%)
Feb 16, 2018		117.46	117.46	117.46	0	+0.57(+0.49%)
Feb 15, 2018	116.59	117.59	114.69	116.89	371,561	+1.36(+1.17%)
Feb 14, 2018	118.13	120.25	114.25	115.53	560,025	-1.29(-1.10%)
Feb 13, 2018	110.52	120.94	109.55	116.82	1,632,263	+8.60(+7.95%)
Feb 12, 2018	105.75	108.92	105.70	108.22	536,649	+2.37(+2.24%)
Feb 09, 2018	108.86	109.35	102.20	105.86	758,411	-2.13(-1.98%)
Feb 08, 2018	113.37	113.91	107.94	107.99	323,844	-5.27(-4.66%)
Feb 07, 2018	112.71	112.71	112.71	113.27	273,429	+0.37(+0.33%)
Feb 06, 2018	112.25	113.73	110.36	112.90	393,891	-2.63(-2.28%)
Feb 05, 2018	116.66	117.80	114.48	115.53	262,962	-1.90(-1.61%)
Feb 02, 2018	119.17	119.31	117.20	117.42	327,289	-2.33(-1.94%)
Feb 01, 2018	119.54	120.07	119.12	119.75	281,946	-0.20(-0.17%)
Jan 31, 2018	119.74	120.70	119.16	119.95	327,447	+0.22(+0.19%)
Jan 30, 2018	118.43	120.36	118.39	119.73	300,844	+0.47(+0.40%)
Jan 29, 2018	120.88	121.50	119.22	119.26	282,298	-1.69(-1.39%)
Jan 26, 2018	118.28	121.02	116.77	120.94	355,592	+2.96(+2.51%)
Jan 25, 2018	116.90	119.00	116.78	117.99	433,214	+1.65(+1.42%)
Jan 24, 2018	116.93	117.88	115.71	116.34	648,996	+0.07(+0.06%)
Jan 23, 2018	116.14	116.45	115.39	116.27	636,138	+0.45(+0.39%)
Jan 22, 2018	115.93	116.24	115.17	115.81	384,105	-0.26(-0.23%)
Jan 19, 2018	114.81	116.19	114.61	116.08	329,167	+1.67(+1.46%)
Jan 18, 2018	116.41	116.77	114.19	114.41	224,671	-1.84(-1.58%)
Jan 17, 2018	116.25	117.24	115.97	116.25	333,035	+0.48(+0.41%)
Jan 16, 2018	116.70	116.96	114.82	115.78	231,438	-0.52(-0.45%)
Jan 12, 2018		116.30	116.30	116.30	0	-0.36(-0.31%)
Jan 11, 2018	116.22	117.36	116.11	116.66	262,501	+0.45(+0.39%)
Jan 10, 2018	116.34	116.56	115.50	116.20	197,889	-0.16(-0.13%)
Jan 09, 2018	116.01	116.90	115.79	116.36	220,808	+0.43(+0.37%)
Jan 08, 2018	116.14	116.88	115.65	115.93	257,408	-0.18(-0.16%)
Jan 05, 2018	115.34	116.20	115.06	116.11	227,836	+1.27(+1.11%)
Jan 04, 2018	114.93	115.61	114.37	114.84	354,174	+0.13(+0.11%)
Jan 03, 2018	114.52	115.15	113.97	114.72	322,266	+0.52(+0.46%)

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.