Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	100.55	101.85	99.58	101.85	725,149	+2.39(+2.40%)
Sep 29, 2015	99.49	99.62	98.55	99.47	178,439	+0.15(+0.15%)
Sep 28, 2015	101.93	102.82	99.25	99.32	245,131	-3.12(-3.05%)
Sep 25, 2015	102.86	103.14	101.86	102.45	206,166	+0.64(+0.63%)
Sep 24, 2015	101.22	102.01	100.23	101.81	221,779	-0.62(-0.61%)
Sep 23, 2015	102.35	103.10	101.98	102.43	142,157	-0.06(-0.06%)
Sep 22, 2015	101.26	102.69	100.99	102.48	256,783	-0.14(-0.13%)
Sep 21, 2015	102.13	102.94	101.60	102.62	192,392	+0.89(+0.88%)
Sep 18, 2015	102.16	103.54	101.53	101.73	336,064	-1.55(-1.50%)
Sep 17, 2015	104.08	104.81	103.11	103.28	278,187	-1.16(-1.11%)
Sep 16, 2015	103.47	104.77	103.19	104.44	166,166	+1.24(+1.20%)
Sep 15, 2015	101.93	103.33	101.44	103.20	197,718	+1.52(+1.50%)
Sep 14, 2015	102.10	102.33	100.79	101.68	219,330	-0.16(-0.16%)
Sep 11, 2015	101.52	102.17	100.68	101.84	227,911	-0.30(-0.29%)
Sep 10, 2015	103.22	103.51	101.66	102.14	259,669	-1.20(-1.16%)
Sep 09, 2015	104.91	105.87	103.10	103.35	322,954	-0.52(-0.50%)
Sep 08, 2015	102.07	104.00	101.20	103.87	289,426	+3.78(+3.78%)
Sep 04, 2015	100.17	100.09	100.09	100.09	180,198	-1.62(-1.59%)
Sep 03, 2015	101.59	102.35	101.19	101.71	209,385	+0.33(+0.33%)
Sep 02, 2015	100.22	101.49	99.69	101.38	219,944	+2.37(+2.39%)
Sep 01, 2015	100.61	101.48	98.33	99.01	340,990	-3.78(-3.68%)
Aug 31, 2015	103.46	104.51	102.52	102.80	195,736	-1.06(-1.02%)
Aug 28, 2015	103.39	104.08	102.81	103.85	228,215	-0.16(-0.16%)
Aug 27, 2015	102.60	104.67	101.92	104.02	316,776	+2.45(+2.42%)
Aug 26, 2015	100.14	101.70	97.91	101.56	280,211	+3.41(+3.48%)
Aug 25, 2015	101.34	102.40	98.04	98.15	371,826	-0.97(-0.98%)
Aug 24, 2015	97.08	101.19	97.02	99.12	564,190	-4.57(-4.41%)
Aug 21, 2015	107.22	107.81	103.60	103.69	244,753	-4.80(-4.43%)
Aug 20, 2015	109.43	109.69	107.96	108.49	352,443	-2.12(-1.92%)
Aug 19, 2015	112.14	112.25	110.19	110.61	141,458	-2.08(-1.84%)
Aug 18, 2015	112.11	112.87	111.92	112.69	219,194	+0.26(+0.23%)
Aug 17, 2015	112.78	113.30	111.29	112.43	221,923	-0.57(-0.51%)
Aug 14, 2015	112.55	113.48	112.05	113.00	131,835	+0.45(+0.40%)
Aug 13, 2015	112.23	113.18	110.82	112.55	293,500	+0.23(+0.21%)
Aug 12, 2015	111.70	113.79	110.84	112.32	307,849	-0.32(-0.28%)
Aug 11, 2015	113.10	113.77	111.57	112.64	353,934	-1.75(-1.53%)
Aug 10, 2015	113.66	115.21	112.91	114.39	255,802	+1.76(+1.56%)
Aug 07, 2015	112.15	113.64	111.32	112.63	435,051	-0.06(-0.05%)
Aug 06, 2015	121.07	121.07	111.65	112.69	461,169	-9.01(-7.40%)
Aug 05, 2015	122.09	122.68	121.30	121.70	182,885	+0.79(+0.66%)
Aug 04, 2015	120.55	121.46	119.83	120.91	171,516	+0.43(+0.35%)
Aug 03, 2015	121.30	121.30	119.60	120.48	150,923	-0.55(-0.46%)
Jul 31, 2015	121.81	122.04	120.81	121.03	143,654	-0.48(-0.39%)
Jul 30, 2015	120.75	121.81	120.10	121.51	154,577	+0.18(+0.15%)
Jul 29, 2015	119.52	121.83	119.12	121.32	213,866	+1.98(+1.66%)
Jul 28, 2015	119.08	119.41	117.36	119.34	188,772	+1.03(+0.87%)
Jul 27, 2015	117.79	118.63	117.43	118.32	215,631	-0.09(-0.07%)
Jul 24, 2015	119.54	119.92	118.10	118.40	155,678	-0.63(-0.53%)
Jul 23, 2015	119.02	120.65	118.43	119.03	174,438	-0.16(-0.14%)
Jul 22, 2015	119.08	120.10	118.77	119.20	166,478	+0.11(+0.09%)
Jul 21, 2015	120.59	120.83	118.78	119.09	116,807	-1.91(-1.58%)
Jul 20, 2015	121.18	121.48	120.44	121.00	108,412	-0.24(-0.20%)
Jul 17, 2015	121.41	122.12	120.90	121.25	217,916	-0.27(-0.22%)
Jul 16, 2015	121.75	121.75	119.49	121.52	132,169	+0.50(+0.42%)
Jul 15, 2015	122.13	122.22	120.79	121.01	196,789	-1.21(-0.99%)
Jul 14, 2015	121.51	122.42	121.47	122.22	207,497	+0.35(+0.29%)
Jul 13, 2015	121.55	122.04	120.92	121.88	107,540	+1.39(+1.15%)
Jul 10, 2015	119.76	120.90	119.01	120.49	197,759	+2.30(+1.95%)
Jul 09, 2015	118.66	119.18	117.70	118.19	213,997	+1.37(+1.17%)
Jul 08, 2015	118.16	118.98	116.53	116.82	181,571	-2.46(-2.07%)
Jul 07, 2015	118.65	119.43	116.96	119.29	159,404	+0.62(+0.52%)
Jul 06, 2015	118.07	119.22	117.66	118.67	165,934	-0.76(-0.63%)
Jul 02, 2015	119.97	119.42	119.42	119.42	190,816	-0.17(-0.15%)

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.