Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	133.59	134.14	131.85	133.45	223,240	-0.06(-0.04%)
Aug 30, 2016	134.34	134.59	132.77	133.51	264,012	-0.65(-0.48%)
Aug 29, 2016	133.64	135.06	133.23	134.16	271,168	+0.57(+0.43%)
Aug 26, 2016	133.75	134.95	132.57	133.59	178,183	-0.05(-0.04%)
Aug 25, 2016	133.12	134.73	132.80	133.63	200,489	+0.08(+0.06%)
Aug 24, 2016	134.02	134.54	133.21	133.56	129,409	-0.63(-0.47%)
Aug 23, 2016	135.05	135.59	133.89	134.19	286,248	-0.51(-0.38%)
Aug 22, 2016	134.24	134.90	133.68	134.70	147,139	+0.02(+0.01%)
Aug 19, 2016	134.06	135.46	133.42	134.68	167,063	+0.18(+0.14%)
Aug 18, 2016	134.64	134.73	133.70	134.50	190,886	-0.20(-0.15%)
Aug 17, 2016	133.96	134.84	133.22	134.70	208,855	+0.86(+0.64%)
Aug 16, 2016	134.84	135.18	133.77	133.84	125,384	-1.37(-1.01%)
Aug 15, 2016	135.50	135.50	134.80	135.20	129,835	+0.47(+0.35%)
Aug 12, 2016	134.76	135.21	133.83	134.74	145,038	+0.01(+0.01%)
Aug 11, 2016	135.24	135.55	134.46	134.73	240,505	-0.03(-0.02%)
Aug 10, 2016	135.38	135.38	134.25	134.76	179,814	-0.26(-0.19%)
Aug 09, 2016	136.08	136.16	134.84	135.02	199,546	-0.68(-0.50%)
Aug 08, 2016	135.94	136.10	134.82	135.70	214,975	-0.04(-0.03%)
Aug 05, 2016	136.31	137.25	135.20	135.74	287,740	+0.11(+0.08%)
Aug 04, 2016	135.96	136.26	134.62	135.63	388,383	-0.81(-0.59%)
Aug 03, 2016	134.42	136.46	134.00	136.44	797,956	+2.29(+1.71%)
Aug 02, 2016	131.67	135.61	128.82	134.15	762,707	+9.46(+7.59%)

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.