Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	113.81	114.64	113.58	113.95	590,398	-0.02(-0.02%)
Sep 29, 2014	112.03	114.11	111.75	113.97	191,525	+0.56(+0.50%)
Sep 26, 2014	112.79	113.66	112.28	113.41	328,093	+1.42(+1.26%)
Sep 25, 2014	112.84	113.11	111.59	111.99	372,440	-1.12(-0.99%)
Sep 24, 2014	113.00	113.42	112.19	113.12	263,295	+0.07(+0.06%)
Sep 23, 2014	114.21	114.60	113.03	113.05	426,150	-1.31(-1.15%)
Sep 22, 2014	114.70	115.24	113.95	114.36	375,241	+0.65(+0.57%)
Sep 19, 2014	114.43	114.80	113.52	113.71	457,412	-0.13(-0.11%)
Sep 18, 2014	114.23	114.37	113.24	113.83	299,395	-0.10(-0.09%)
Sep 17, 2014	114.37	114.66	113.41	113.93	358,431	-0.55(-0.48%)
Sep 16, 2014	112.99	114.53	112.72	114.48	217,519	+1.52(+1.35%)
Sep 15, 2014	113.16	113.36	112.40	112.96	291,447	-0.47(-0.41%)
Sep 12, 2014	114.08	114.52	112.55	113.43	424,526	-0.52(-0.46%)
Sep 11, 2014	113.11	114.99	112.63	113.95	411,512	+0.61(+0.54%)
Sep 10, 2014	111.64	113.81	111.20	113.34	352,854	+1.60(+1.43%)
Sep 09, 2014	112.81	113.06	111.46	111.74	365,239	-1.22(-1.08%)
Sep 08, 2014	116.03	116.15	112.66	112.96	477,094	-3.60(-3.09%)
Sep 05, 2014	115.59	116.72	115.21	116.56	307,756	+1.06(+0.92%)
Sep 04, 2014	115.42	116.25	115.28	115.50	203,378	+0.07(+0.06%)
Sep 03, 2014	114.99	116.06	114.98	115.44	423,931	+0.20(+0.18%)
Sep 02, 2014	114.48	116.04	114.47	115.23	256,902	+1.37(+1.20%)
Aug 29, 2014	114.48	113.86	113.86	113.86	414,622	-0.33(-0.29%)
Aug 28, 2014	113.66	114.39	113.01	114.19	182,975	-0.20(-0.18%)
Aug 27, 2014	114.98	114.98	113.89	114.40	174,324	-0.20(-0.18%)
Aug 26, 2014	114.84	115.79	113.97	114.60	251,691	-0.05(-0.04%)
Aug 25, 2014	114.83	114.83	114.17	114.65	186,640	+0.14(+0.13%)
Aug 22, 2014	115.04	115.17	114.10	114.50	247,388	-0.76(-0.66%)
Aug 21, 2014	115.39	115.64	114.71	115.26	303,374	-0.07(-0.06%)
Aug 20, 2014	115.28	115.85	114.44	115.33	253,300	-0.08(-0.07%)
Aug 19, 2014	115.11	116.02	115.06	115.41	204,366	+0.41(+0.35%)
Aug 18, 2014	113.74	115.86	113.74	115.00	288,179	+1.55(+1.37%)
Aug 15, 2014	114.28	114.76	112.33	113.45	307,747	-0.53(-0.47%)
Aug 14, 2014	113.33	114.01	111.97	113.98	320,307	+1.77(+1.57%)
Aug 13, 2014	110.85	112.22	110.36	112.21	353,457	+1.99(+1.80%)
Aug 12, 2014	110.14	110.74	109.88	110.23	254,275	+0.03(+0.03%)
Aug 11, 2014	109.70	111.07	109.58	110.20	309,494	+0.74(+0.67%)
Aug 08, 2014	108.61	109.68	108.27	109.46	293,195	+0.78(+0.72%)
Aug 07, 2014	106.98	112.14	105.82	108.67	734,259	+1.97(+1.85%)
Aug 06, 2014	107.20	107.62	106.46	106.70	603,932	-1.40(-1.29%)
Aug 05, 2014	102.62	108.31	102.47	108.10	363,298	+0.49(+0.46%)
Aug 04, 2014	107.02	107.71	106.27	107.61	238,590	+0.87(+0.82%)
Aug 01, 2014	106.34	107.31	105.76	106.73	391,689	+0.00(+0.00%)
Jul 31, 2014	108.10	108.74	106.54	106.73	376,423	-2.39(-2.19%)
Jul 30, 2014	107.72	109.54	107.35	109.12	328,669	+1.84(+1.72%)
Jul 29, 2014	107.09	108.72	107.09	107.28	233,595	+0.23(+0.22%)
Jul 28, 2014	108.09	108.40	106.64	107.04	246,703	-1.18(-1.09%)
Jul 25, 2014	107.35	108.54	107.18	108.23	217,874	+0.83(+0.78%)
Jul 24, 2014	107.43	108.03	106.86	107.39	124,482	-0.05(-0.05%)
Jul 23, 2014	108.30	108.30	106.81	107.44	150,399	-0.60(-0.56%)
Jul 22, 2014	107.92	108.53	107.40	108.04	253,053	+0.72(+0.67%)
Jul 21, 2014	107.94	107.97	106.57	107.33	289,009	-1.12(-1.04%)
Jul 18, 2014	107.31	108.69	107.25	108.45	315,834	+1.37(+1.28%)
Jul 17, 2014	107.67	108.26	106.89	107.08	306,063	-0.78(-0.73%)
Jul 16, 2014	107.89	108.05	106.95	107.87	321,177	+0.26(+0.24%)
Jul 15, 2014	107.33	108.34	106.95	107.61	237,126	+0.52(+0.48%)
Jul 14, 2014	107.73	108.20	106.67	107.09	244,232	+0.27(+0.25%)
Jul 11, 2014	106.95	107.60	106.60	106.82	373,312	-0.03(-0.03%)
Jul 10, 2014	105.84	107.45	105.61	106.85	448,465	-0.58(-0.54%)
Jul 09, 2014	107.00	107.92	106.66	107.43	280,507	+0.44(+0.41%)
Jul 08, 2014	107.76	108.09	106.60	107.00	285,011	-1.05(-0.97%)
Jul 07, 2014	108.53	108.95	107.35	108.04	232,270	-0.97(-0.89%)
Jul 03, 2014	107.93	109.01	109.01	109.01	142,983	+1.12(+1.04%)
Jul 02, 2014	108.41	108.45	106.89	107.89	334,215	-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.