Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	120.66	122.30	120.28	121.11	195,431	+0.99(+0.82%)
Oct 28, 2016	120.21	121.48	119.50	120.12	130,055	-0.11(-0.09%)
Oct 27, 2016	122.04	122.04	119.62	120.23	175,933	-1.19(-0.98%)
Oct 26, 2016	121.35	122.69	120.52	121.42	122,449	-0.60(-0.49%)
Oct 25, 2016	122.22	122.47	121.01	122.02	138,708	-0.48(-0.39%)
Oct 24, 2016	121.62	123.58	121.62	122.50	132,478	+1.00(+0.82%)
Oct 21, 2016	121.12	121.59	120.21	121.50	139,135	+0.00(+0.00%)
Oct 20, 2016	121.04	121.72	120.10	121.50	263,131	+0.03(+0.02%)
Oct 19, 2016	122.00	122.73	121.22	121.47	178,693	-0.48(-0.39%)
Oct 18, 2016	122.75	123.32	121.49	121.94	147,391	+0.41(+0.34%)
Oct 17, 2016	122.30	122.64	121.42	121.54	189,397	-0.93(-0.76%)
Oct 14, 2016	122.99	123.82	121.97	122.47	163,165	+0.01(+0.01%)
Oct 13, 2016	123.25	123.57	121.84	122.46	165,550	-1.98(-1.59%)
Oct 12, 2016	123.90	124.72	123.50	124.44	297,277	+0.70(+0.56%)
Oct 11, 2016	125.65	125.65	122.95	123.74	348,738	-2.62(-2.07%)
Oct 10, 2016	126.96	127.80	126.27	126.36	226,855	-0.19(-0.15%)
Oct 07, 2016	128.29	128.29	126.09	126.55	155,284	-1.79(-1.39%)
Oct 06, 2016	128.62	128.86	127.93	128.34	213,580	-0.72(-0.56%)
Oct 05, 2016	129.74	130.24	128.84	129.05	151,742	-0.48(-0.37%)
Oct 04, 2016	131.28	131.92	129.04	129.54	147,988	-1.92(-1.46%)
Oct 03, 2016	132.19	132.84	131.22	131.46	187,713	-1.07(-0.81%)
Sep 30, 2016	131.75	133.46	130.84	132.53	230,782	+1.84(+1.41%)
Sep 29, 2016	131.88	132.40	130.66	130.68	199,724	-1.16(-0.88%)
Sep 28, 2016	131.11	132.05	130.20	131.85	121,251	+0.84(+0.64%)
Sep 27, 2016	130.07	131.56	129.86	131.00	206,973	+0.85(+0.66%)
Sep 26, 2016	130.58	131.28	129.99	130.15	171,971	-0.97(-0.74%)
Sep 23, 2016	131.31	131.69	130.54	131.12	168,088	-0.47(-0.35%)
Sep 22, 2016	130.86	131.98	130.27	131.59	160,046	+1.78(+1.37%)
Sep 21, 2016	129.64	130.02	128.18	129.81	180,201	+0.90(+0.70%)
Sep 20, 2016	130.45	130.51	128.69	128.91	198,033	-0.55(-0.43%)
Sep 19, 2016	130.44	131.40	129.32	129.46	185,110	-0.35(-0.27%)
Sep 16, 2016	130.34	130.57	128.83	129.81	246,199	-1.49(-1.14%)
Sep 15, 2016	129.78	131.44	129.14	131.31	123,436	+1.49(+1.15%)
Sep 14, 2016	130.47	131.82	129.34	129.81	145,533	-0.81(-0.62%)
Sep 13, 2016	130.36	131.20	129.30	130.63	269,351	-0.28(-0.21%)
Sep 12, 2016	128.28	131.06	127.75	130.91	253,797	+1.96(+1.52%)
Sep 09, 2016	131.80	132.14	128.91	128.95	235,647	-4.18(-3.14%)
Sep 08, 2016	132.98	133.46	132.33	133.13	234,302	-0.30(-0.23%)
Sep 07, 2016	133.61	134.40	132.65	133.43	244,301	-0.78(-0.58%)
Sep 06, 2016	134.84	135.51	133.64	134.21	243,594	+0.01(+0.01%)
Sep 02, 2016	133.87	134.19	134.19	134.19	221,743	+0.95(+0.71%)
Sep 01, 2016	133.69	134.13	132.40	133.25	207,604	-0.28(-0.21%)
Aug 31, 2016	133.66	134.22	131.93	133.53	223,112	-0.06(-0.04%)
Aug 30, 2016	134.42	134.67	132.85	133.58	263,861	-0.65(-0.48%)
Aug 29, 2016	133.72	135.14	133.30	134.23	271,013	+0.57(+0.43%)
Aug 26, 2016	133.83	135.03	132.64	133.66	178,081	-0.05(-0.04%)
Aug 25, 2016	133.20	134.81	132.88	133.71	200,375	+0.08(+0.06%)
Aug 24, 2016	134.10	134.61	133.28	133.63	129,335	-0.63(-0.47%)
Aug 23, 2016	135.13	135.67	133.96	134.26	286,085	-0.51(-0.38%)
Aug 22, 2016	134.31	134.98	133.76	134.78	147,055	+0.02(+0.01%)
Aug 19, 2016	134.14	135.53	133.50	134.76	166,968	+0.18(+0.14%)
Aug 18, 2016	134.72	134.81	133.78	134.57	190,777	-0.20(-0.15%)
Aug 17, 2016	134.04	134.91	133.29	134.78	208,735	+0.86(+0.64%)
Aug 16, 2016	134.91	135.25	133.85	133.91	125,312	-1.37(-1.01%)
Aug 15, 2016	135.58	135.58	134.88	135.28	129,761	+0.47(+0.35%)
Aug 12, 2016	134.84	135.29	133.90	134.82	144,955	+0.01(+0.01%)
Aug 11, 2016	135.32	135.63	134.53	134.81	240,368	-0.03(-0.02%)
Aug 10, 2016	135.46	135.46	134.33	134.84	179,712	-0.26(-0.19%)
Aug 09, 2016	136.16	136.23	134.91	135.10	199,431	-0.68(-0.50%)
Aug 08, 2016	136.02	136.17	134.89	135.78	214,852	-0.04(-0.03%)
Aug 05, 2016	136.39	137.32	135.28	135.81	287,575	+0.11(+0.08%)
Aug 04, 2016	136.04	136.34	134.70	135.71	388,161	-0.81(-0.59%)
Aug 03, 2016	134.50	136.53	134.08	136.51	797,500	+2.29(+1.71%)
Aug 02, 2016	131.74	135.69	128.90	134.22	762,271	+9.47(+7.59%)

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.