Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	122.81	123.24	121.77	123.10	377,736	+0.48(+0.40%)
May 27, 2016	121.58	122.61	122.61	122.61	195,455	+1.32(+1.09%)
May 26, 2016	122.28	122.61	120.65	121.29	239,539	-0.83(-0.68%)
May 25, 2016	119.67	122.37	119.48	122.13	538,115	+2.85(+2.39%)
May 24, 2016	117.60	119.60	117.02	119.28	215,001	+2.45(+2.10%)
May 23, 2016	115.96	117.25	115.40	116.82	236,706	+0.18(+0.16%)
May 20, 2016	116.53	117.29	116.28	116.64	292,503	+0.75(+0.64%)
May 19, 2016	115.05	116.09	114.78	115.89	169,551	+0.14(+0.12%)
May 18, 2016	116.23	118.05	115.33	115.75	337,697	-0.58(-0.50%)
May 17, 2016	116.37	118.24	115.97	116.34	875,114	-0.51(-0.44%)
May 16, 2016	115.98	117.44	114.87	116.85	569,062	+1.18(+1.02%)
May 13, 2016	114.32	116.41	113.83	115.67	489,673	+0.87(+0.76%)
May 12, 2016	115.88	116.11	113.68	114.80	295,826	-0.35(-0.30%)
May 11, 2016	115.99	116.61	115.03	115.14	471,906	-0.83(-0.72%)
May 10, 2016	109.40	116.48	108.50	115.98	1,115,242	+7.57(+6.98%)
May 09, 2016	107.80	109.43	107.37	108.41	397,786	+0.64(+0.59%)
May 06, 2016	106.02	108.16	105.51	107.77	174,203	+1.35(+1.27%)
May 05, 2016	107.47	107.79	106.28	106.42	366,048	-0.80(-0.74%)
May 04, 2016	106.86	107.83	106.26	107.22	233,895	-0.43(-0.40%)
May 03, 2016	106.84	108.19	106.66	107.64	278,904	-0.42(-0.39%)

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.