Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	101.37	101.37	99.59	100.16	362,069	-1.34(-1.32%)
May 29, 2014	100.63	101.70	100.44	101.50	241,549	+0.88(+0.88%)
May 28, 2014	103.65	103.74	100.58	100.61	443,047	-2.92(-2.82%)
May 27, 2014	101.39	103.67	100.82	103.53	397,489	+1.84(+1.81%)
May 23, 2014	101.92	101.69	101.69	101.69	214,836	-0.76(-0.74%)
May 22, 2014	100.77	102.51	100.20	102.45	179,201	+1.55(+1.54%)
May 21, 2014	100.71	101.49	99.98	100.89	222,978	+0.83(+0.83%)
May 20, 2014	101.68	102.25	99.43	100.06	276,196	-1.49(-1.47%)
May 19, 2014	100.16	101.92	100.06	101.55	252,906	+1.16(+1.15%)
May 16, 2014	100.95	100.95	99.65	100.40	434,755	-0.50(-0.50%)
May 15, 2014	102.34	102.34	100.51	100.90	429,478	-1.46(-1.43%)
May 14, 2014	104.15	104.15	102.26	102.37	345,359	-1.73(-1.66%)
May 13, 2014	105.17	105.27	103.17	104.09	284,716	-0.94(-0.90%)
May 12, 2014	104.40	105.34	103.97	105.04	316,434	+1.19(+1.15%)
May 09, 2014	103.03	103.86	102.52	103.84	213,926	+0.69(+0.67%)
May 08, 2014	103.17	104.49	102.58	103.15	283,739	-0.02(-0.02%)
May 07, 2014	101.83	103.23	100.73	103.17	358,437	+1.67(+1.64%)
May 06, 2014	102.57	102.78	101.48	101.50	380,569	-1.15(-1.12%)
May 05, 2014	103.02	103.02	102.00	102.65	286,940	-0.66(-0.64%)
May 02, 2014	102.81	104.04	102.62	103.31	515,934	-0.02(-0.02%)

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.