Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	106.01	106.22	104.47	104.56	156,355	-1.12(-1.06%)
Nov 27, 2015	104.45	105.98	104.39	105.69	71,490	+1.15(+1.10%)
Nov 25, 2015	104.42	104.53	104.53	104.53	82,883	+0.11(+0.10%)
Nov 24, 2015	104.11	104.90	103.11	104.42	140,650	-0.46(-0.43%)
Nov 23, 2015	103.49	105.97	102.83	104.88	138,524	+0.75(+0.72%)
Nov 20, 2015	105.35	105.35	103.68	104.13	128,422	-0.64(-0.61%)
Nov 19, 2015	105.28	105.65	104.39	104.77	108,555	-0.43(-0.41%)
Nov 18, 2015	104.19	105.33	102.89	105.20	174,185	+1.34(+1.29%)
Nov 17, 2015	104.14	105.76	103.20	103.86	132,057	-0.11(-0.10%)
Nov 16, 2015	103.16	103.99	102.22	103.97	197,172	+0.63(+0.61%)
Nov 13, 2015	105.31	106.03	103.26	103.34	171,915	-2.30(-2.18%)
Nov 12, 2015	107.02	107.66	105.54	105.64	181,835	-1.83(-1.71%)
Nov 11, 2015	105.99	107.66	105.25	107.47	188,569	+1.54(+1.46%)
Nov 10, 2015	107.54	108.16	105.55	105.93	343,639	-1.94(-1.80%)
Nov 09, 2015	109.37	109.37	107.02	107.87	153,973	-1.94(-1.77%)
Nov 06, 2015	107.90	109.85	107.71	109.81	190,935	+1.55(+1.43%)
Nov 05, 2015	108.14	109.19	107.48	108.26	295,593	-0.17(-0.15%)
Nov 04, 2015	105.41	109.13	105.41	108.42	372,317	+3.17(+3.01%)
Nov 03, 2015	104.77	108.62	102.97	105.25	816,995	-6.31(-5.65%)
Nov 02, 2015	110.77	112.03	110.10	111.56	250,483	+1.10(+0.99%)
Oct 30, 2015	108.86	110.79	108.46	110.46	232,914	+1.89(+1.74%)
Oct 29, 2015	108.53	108.90	107.51	108.57	147,936	-0.27(-0.25%)
Oct 28, 2015	108.01	109.55	106.80	108.84	192,099	+1.14(+1.06%)
Oct 27, 2015	108.06	108.06	106.31	107.69	190,411	-0.96(-0.88%)
Oct 26, 2015	108.58	109.13	108.00	108.65	116,769	-0.14(-0.13%)
Oct 23, 2015	108.78	109.62	107.75	108.79	137,776	+0.96(+0.89%)
Oct 22, 2015	108.00	108.60	106.74	107.83	203,421	+0.58(+0.54%)
Oct 21, 2015	110.14	110.14	107.16	107.25	105,623	-2.64(-2.40%)
Oct 20, 2015	108.36	110.02	108.36	109.89	109,675	+1.47(+1.36%)
Oct 19, 2015	108.00	108.43	107.40	108.41	121,688	-0.03(-0.03%)
Oct 16, 2015	109.14	109.54	107.71	108.44	118,593	-0.14(-0.13%)
Oct 15, 2015	107.39	108.70	106.75	108.58	98,986	+1.73(+1.62%)
Oct 14, 2015	108.70	109.13	106.64	106.85	112,561	-1.74(-1.60%)
Oct 13, 2015	109.38	110.17	108.52	108.59	220,971	-1.38(-1.25%)
Oct 12, 2015	110.20	110.52	109.30	109.96	145,637	-0.41(-0.37%)
Oct 09, 2015	109.86	110.73	109.58	110.37	185,215	+0.75(+0.68%)
Oct 08, 2015	107.30	109.69	106.88	109.62	179,979	+1.77(+1.65%)
Oct 07, 2015	105.77	108.00	105.68	107.85	271,714	+2.78(+2.65%)
Oct 06, 2015	105.41	105.89	104.47	105.06	142,478	-0.55(-0.52%)
Oct 05, 2015	104.73	106.22	103.94	105.62	176,246	+1.65(+1.59%)
Oct 02, 2015	101.34	103.97	100.83	103.97	162,609	+1.13(+1.10%)
Oct 01, 2015	102.03	102.90	101.43	102.83	231,411	+0.98(+0.96%)
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%)

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.