Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	102.54	105.05	102.47	104.65	420,633	+2.05(+1.99%)
Mar 30, 2017	100.62	102.77	99.98	102.60	408,359	+2.06(+2.04%)
Mar 29, 2017	100.92	100.92	100.06	100.55	147,488	-0.43(-0.42%)
Mar 28, 2017	100.95	101.42	99.86	100.97	243,477	-0.15(-0.14%)
Mar 27, 2017	99.80	101.22	99.71	101.12	194,264	-0.51(-0.51%)
Mar 24, 2017	101.37	101.89	100.96	101.63	325,897	+0.40(+0.39%)
Mar 23, 2017	101.94	102.15	101.00	101.23	257,971	-0.77(-0.75%)
Mar 22, 2017	101.77	102.11	100.67	102.00	219,268	+0.53(+0.53%)
Mar 21, 2017	104.53	104.53	101.24	101.47	386,894	-2.73(-2.62%)
Mar 20, 2017	105.07	105.07	103.62	104.20	202,307	-0.87(-0.83%)
Mar 17, 2017	104.69	105.22	103.95	105.07	393,398	+0.54(+0.52%)
Mar 16, 2017	105.04	105.68	104.13	104.53	238,211	-0.45(-0.42%)
Mar 15, 2017	104.06	105.51	103.91	104.98	390,052	+1.13(+1.09%)
Mar 14, 2017	104.47	104.47	103.00	103.84	236,959	-1.12(-1.07%)
Mar 13, 2017	104.51	105.06	104.26	104.97	198,018	+0.45(+0.44%)
Mar 10, 2017	105.12	105.43	103.61	104.51	253,898	-0.68(-0.64%)
Mar 09, 2017	103.84	105.20	103.75	105.19	353,663	+1.85(+1.79%)
Mar 08, 2017	103.76	104.65	103.28	103.34	383,267	-0.53(-0.51%)
Mar 07, 2017	103.49	104.15	103.08	103.87	309,360	-0.32(-0.31%)
Mar 06, 2017	104.03	104.74	103.62	104.19	228,622	-0.06(-0.06%)
Mar 03, 2017	103.60	104.41	102.73	104.25	339,220	+0.77(+0.74%)
Mar 02, 2017	103.98	104.02	102.94	103.48	225,603	-0.52(-0.50%)
Mar 01, 2017	103.29	104.91	102.90	104.01	573,251	+1.69(+1.65%)
Feb 28, 2017	103.45	103.69	102.09	102.32	555,755	-1.11(-1.07%)
Feb 27, 2017	102.56	103.53	102.53	103.42	417,975	+1.05(+1.02%)
Feb 24, 2017	104.32	104.32	101.85	102.38	603,508	-2.54(-2.42%)
Feb 23, 2017	105.43	105.92	104.59	104.92	409,334	-0.15(-0.15%)
Feb 22, 2017	105.16	105.72	104.82	105.07	493,858	-0.15(-0.14%)
Feb 21, 2017	104.12	105.64	102.80	105.22	431,373	+0.32(+0.31%)
Feb 17, 2017		104.90	104.90	104.90	0	+1.25(+1.21%)
Feb 16, 2017	102.92	103.88	102.39	103.65	520,091	+0.51(+0.50%)
Feb 15, 2017	102.84	104.10	102.31	103.13	446,120	+0.71(+0.69%)
Feb 14, 2017	99.28	103.64	98.98	102.43	978,046	+3.24(+3.26%)
Feb 13, 2017	98.30	99.94	97.93	99.19	1,043,374	+1.51(+1.55%)
Feb 10, 2017	98.87	99.79	97.47	97.68	1,376,600	-1.10(-1.11%)
Feb 09, 2017	107.04	109.56	97.39	98.77	2,049,095	-19.96(-16.81%)
Feb 08, 2017	118.54	119.79	118.12	118.73	327,828	+0.06(+0.05%)
Feb 07, 2017	121.48	121.73	118.54	118.67	445,611	-2.91(-2.39%)
Feb 06, 2017	119.84	121.61	119.76	121.58	255,396	+1.40(+1.16%)
Feb 03, 2017	119.91	120.68	119.29	120.19	432,348	+0.75(+0.62%)
Feb 02, 2017	119.12	119.76	118.28	119.44	297,116	+0.52(+0.44%)
Feb 01, 2017	119.19	119.45	117.99	118.92	163,797	+0.04(+0.03%)
Jan 31, 2017	118.94	119.54	118.29	118.88	121,007	-0.30(-0.25%)
Jan 30, 2017	118.88	119.39	117.64	119.18	175,158	-0.07(-0.06%)
Jan 27, 2017	119.64	119.98	118.56	119.25	140,086	+0.01(+0.01%)
Jan 26, 2017	118.81	120.09	118.72	119.24	139,713	+0.01(+0.01%)
Jan 25, 2017	120.86	121.18	118.50	119.23	213,500	+0.04(+0.03%)
Jan 24, 2017	118.69	119.56	118.37	119.19	266,312	+0.46(+0.38%)
Jan 23, 2017	118.97	119.55	118.06	118.73	159,495	-0.26(-0.22%)
Jan 20, 2017	118.56	119.49	117.70	119.00	207,864	+1.39(+1.18%)
Jan 19, 2017	119.08	119.66	117.60	117.61	120,980	-1.89(-1.58%)
Jan 18, 2017	119.25	119.59	118.37	119.50	101,086	+0.31(+0.26%)
Jan 17, 2017	118.95	119.94	118.18	119.19	201,567	-0.52(-0.44%)
Jan 13, 2017		119.71	119.71	119.71	0	+1.44(+1.21%)
Jan 12, 2017	118.67	119.26	117.43	118.28	242,867	-0.56(-0.47%)
Jan 11, 2017	118.45	119.07	117.78	118.84	135,097	+0.59(+0.50%)
Jan 10, 2017	118.93	118.93	117.79	118.25	243,766	-1.06(-0.89%)
Jan 09, 2017	119.58	120.29	119.10	119.31	124,381	-0.35(-0.29%)
Jan 06, 2017	118.61	119.96	118.61	119.65	117,631	+0.88(+0.74%)
Jan 05, 2017	118.31	119.59	117.27	118.77	314,406	+1.05(+0.89%)
Jan 04, 2017	117.75	118.89	116.75	117.72	239,497	-0.36(-0.30%)

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.