Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	113.74	114.57	113.52	113.89	590,735	-0.02(-0.02%)
Sep 29, 2014	111.97	114.04	111.69	113.91	191,634	+0.56(+0.50%)
Sep 26, 2014	112.72	113.59	112.22	113.34	328,281	+1.42(+1.27%)
Sep 25, 2014	112.78	113.04	111.53	111.93	372,653	-1.12(-1.00%)
Sep 24, 2014	112.94	113.35	112.13	113.05	263,445	+0.07(+0.06%)
Sep 23, 2014	114.15	114.53	112.96	112.98	426,394	-1.31(-1.15%)
Sep 22, 2014	114.63	115.17	113.89	114.29	375,455	+0.65(+0.57%)
Sep 19, 2014	114.36	114.73	113.46	113.64	457,673	-0.13(-0.11%)
Sep 18, 2014	114.17	114.30	113.18	113.77	299,567	-0.10(-0.09%)
Sep 17, 2014	114.30	114.59	113.34	113.87	358,636	-0.55(-0.48%)
Sep 16, 2014	112.93	114.47	112.66	114.42	217,644	+1.52(+1.35%)
Sep 15, 2014	113.09	113.29	112.33	112.90	291,614	-0.46(-0.41%)
Sep 12, 2014	114.01	114.46	112.49	113.36	424,769	-0.52(-0.46%)
Sep 11, 2014	113.04	114.92	112.57	113.89	411,748	+0.61(+0.54%)
Sep 10, 2014	111.58	113.74	111.14	113.28	353,056	+1.60(+1.43%)
Sep 09, 2014	112.74	112.99	111.40	111.67	365,448	-1.22(-1.08%)
Sep 08, 2014	115.96	116.09	112.60	112.90	477,367	-3.60(-3.09%)
Sep 05, 2014	115.52	116.66	115.14	116.49	307,932	+1.06(+0.91%)
Sep 04, 2014	115.36	116.18	115.21	115.44	203,494	+0.07(+0.06%)
Sep 03, 2014	114.92	116.00	114.91	115.37	424,174	+0.20(+0.18%)
Sep 02, 2014	114.42	115.97	114.40	115.17	257,049	+1.37(+1.20%)
Aug 29, 2014	114.42	113.80	113.80	113.80	414,859	-0.33(-0.29%)
Aug 28, 2014	113.59	114.32	112.94	114.13	183,080	-0.20(-0.18%)
Aug 27, 2014	114.91	114.91	113.83	114.33	174,424	-0.20(-0.18%)
Aug 26, 2014	114.78	115.73	113.91	114.53	251,835	-0.05(-0.04%)
Aug 25, 2014	114.77	114.77	114.11	114.58	186,747	+0.15(+0.13%)
Aug 22, 2014	114.97	115.11	114.03	114.44	247,530	-0.76(-0.66%)
Aug 21, 2014	115.32	115.57	114.64	115.19	303,547	-0.07(-0.06%)
Aug 20, 2014	115.21	115.79	114.38	115.26	253,445	-0.08(-0.07%)
Aug 19, 2014	115.05	115.95	114.99	115.34	204,483	+0.41(+0.35%)
Aug 18, 2014	113.67	115.80	113.67	114.93	288,344	+1.55(+1.37%)
Aug 15, 2014	114.22	114.69	112.27	113.38	307,923	-0.53(-0.47%)
Aug 14, 2014	113.27	113.95	111.91	113.92	320,490	+1.77(+1.57%)
Aug 13, 2014	110.78	112.16	110.30	112.15	353,659	+1.99(+1.80%)
Aug 12, 2014	110.08	110.68	109.81	110.16	254,420	+0.03(+0.03%)
Aug 11, 2014	109.64	111.01	109.51	110.13	309,671	+0.74(+0.67%)
Aug 08, 2014	108.54	109.62	108.20	109.40	293,362	+0.79(+0.72%)
Aug 07, 2014	106.92	112.07	105.76	108.61	734,679	+1.97(+1.85%)
Aug 06, 2014	107.14	107.56	106.40	106.64	604,278	-1.40(-1.29%)
Aug 05, 2014	102.56	108.24	102.42	108.04	363,506	+0.49(+0.46%)
Aug 04, 2014	106.95	107.65	106.21	107.55	238,726	+0.87(+0.82%)
Aug 01, 2014	106.28	107.25	105.70	106.67	391,914	+0.00(+0.00%)
Jul 31, 2014	108.04	108.68	106.48	106.67	376,638	-2.38(-2.19%)
Jul 30, 2014	107.66	109.47	107.29	109.06	328,857	+1.84(+1.72%)
Jul 29, 2014	107.03	108.66	107.03	107.22	233,729	+0.23(+0.22%)
Jul 28, 2014	108.03	108.34	106.58	106.98	246,844	-1.18(-1.09%)
Jul 25, 2014	107.29	108.48	107.12	108.17	217,999	+0.83(+0.78%)
Jul 24, 2014	107.37	107.97	106.80	107.33	124,553	-0.05(-0.04%)
Jul 23, 2014	108.23	108.23	106.75	107.38	150,485	-0.60(-0.56%)
Jul 22, 2014	107.86	108.47	107.34	107.98	253,198	+0.72(+0.67%)
Jul 21, 2014	107.88	107.90	106.51	107.26	289,175	-1.12(-1.04%)
Jul 18, 2014	107.25	108.63	107.19	108.39	316,015	+1.37(+1.28%)
Jul 17, 2014	107.61	108.19	106.83	107.02	306,238	-0.78(-0.73%)
Jul 16, 2014	107.83	107.99	106.89	107.81	321,361	+0.26(+0.24%)
Jul 15, 2014	107.27	108.28	106.89	107.55	237,261	+0.51(+0.48%)
Jul 14, 2014	107.67	108.14	106.61	107.03	244,371	+0.27(+0.25%)
Jul 11, 2014	106.89	107.53	106.54	106.76	373,525	-0.03(-0.03%)
Jul 10, 2014	105.78	107.39	105.55	106.79	448,722	-0.58(-0.54%)
Jul 09, 2014	106.94	107.86	106.59	107.37	280,668	+0.44(+0.41%)
Jul 08, 2014	107.70	108.03	106.54	106.93	285,174	-1.05(-0.97%)
Jul 07, 2014	108.47	108.89	107.29	107.98	232,403	-0.97(-0.89%)
Jul 03, 2014	107.86	108.95	108.95	108.95	143,065	+1.12(+1.04%)
Jul 02, 2014	108.35	108.39	106.83	107.83	334,406	-0.60(-0.55%)

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.