Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	100.50	101.80	99.53	101.80	725,564	+2.38(+2.40%)
Sep 29, 2015	99.43	99.57	98.49	99.41	178,541	+0.15(+0.15%)
Sep 28, 2015	101.87	102.77	99.20	99.27	245,271	-3.12(-3.05%)
Sep 25, 2015	102.80	103.08	101.81	102.39	206,284	+0.64(+0.63%)
Sep 24, 2015	101.17	101.95	100.18	101.75	221,906	-0.62(-0.61%)
Sep 23, 2015	102.29	103.04	101.92	102.37	142,238	-0.06(-0.06%)
Sep 22, 2015	101.20	102.63	100.93	102.43	256,930	-0.14(-0.13%)
Sep 21, 2015	102.07	102.88	101.54	102.56	192,502	+0.89(+0.88%)
Sep 18, 2015	102.10	103.48	101.48	101.67	336,256	-1.55(-1.50%)
Sep 17, 2015	104.03	104.75	103.05	103.22	278,346	-1.16(-1.12%)
Sep 16, 2015	103.42	104.71	103.13	104.39	166,261	+1.24(+1.20%)
Sep 15, 2015	101.87	103.27	101.38	103.14	197,831	+1.52(+1.50%)
Sep 14, 2015	102.04	102.27	100.73	101.62	219,455	-0.17(-0.16%)
Sep 11, 2015	101.46	102.12	100.62	101.79	228,041	-0.30(-0.29%)
Sep 10, 2015	103.16	103.45	101.61	102.09	259,818	-1.20(-1.16%)
Sep 09, 2015	104.85	105.81	103.04	103.29	323,139	-0.52(-0.50%)
Sep 08, 2015	102.01	103.94	101.15	103.81	289,591	+3.78(+3.78%)
Sep 04, 2015	100.11	100.03	100.03	100.03	180,301	-1.62(-1.59%)
Sep 03, 2015	101.53	102.29	101.14	101.65	209,504	+0.33(+0.33%)
Sep 02, 2015	100.16	101.43	99.63	101.32	220,070	+2.37(+2.39%)

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.