Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	100.24	101.30	99.46	100.99	2,146,817	+0.67(+0.67%)
May 30, 2017	100.80	101.54	100.25	100.31	313,842	-0.95(-0.94%)
May 26, 2017	102.82	103.06	101.09	101.27	346,748	-1.77(-1.71%)
May 25, 2017	102.59	103.37	101.87	103.03	378,110	+0.98(+0.96%)
May 24, 2017	101.85	102.24	101.39	102.05	596,158	+0.08(+0.08%)
May 23, 2017	102.17	102.71	101.08	101.97	230,001	+0.22(+0.22%)
May 22, 2017	100.46	101.98	100.05	101.75	348,618	+0.95(+0.94%)
May 19, 2017	101.64	101.65	100.55	100.80	514,175	-0.91(-0.89%)
May 18, 2017	102.34	102.86	101.10	101.71	419,318	-0.83(-0.81%)
May 17, 2017	105.32	103.68	102.27	102.54	588,769	-2.78(-2.64%)
May 16, 2017	106.59	106.59	104.32	105.32	654,339	-0.94(-0.88%)
May 15, 2017	105.03	106.39	104.93	106.25	430,001	+1.09(+1.04%)
May 12, 2017	105.91	106.04	104.97	105.16	399,815	-0.88(-0.83%)
May 11, 2017	106.07	106.32	104.86	106.04	333,321	-0.68(-0.64%)
May 10, 2017	108.23	108.66	106.54	106.72	332,139	-2.02(-1.85%)
May 09, 2017	108.57	109.39	108.14	108.74	233,500	+0.39(+0.36%)
May 08, 2017	108.65	109.12	107.84	108.35	286,531	-0.79(-0.72%)
May 05, 2017	107.13	109.54	105.67	109.14	445,997	+2.59(+2.43%)
May 04, 2017	105.89	107.21	105.15	106.55	459,851	+0.61(+0.57%)
May 03, 2017	108.23	108.23	105.61	105.94	593,017	-2.03(-1.88%)
May 02, 2017	106.22	110.42	104.63	107.98	1,159,706	+1.20(+1.12%)

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.