Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	126.05	126.12	124.55	125.31	196,225	-0.74(-0.58%)
Jul 28, 2016	127.18	127.18	125.43	126.04	184,144	-1.14(-0.90%)
Jul 27, 2016	127.55	128.40	126.10	127.19	304,859	-0.34(-0.27%)
Jul 26, 2016	127.53	127.76	126.85	127.53	156,757	+0.33(+0.26%)
Jul 25, 2016	127.08	128.05	126.59	127.20	207,466	+0.12(+0.09%)
Jul 22, 2016	125.54	127.12	125.15	127.08	185,122	+1.58(+1.26%)
Jul 21, 2016	125.46	126.94	124.73	125.50	367,976	-0.27(-0.22%)
Jul 20, 2016	124.28	126.23	124.06	125.77	241,154	+1.67(+1.34%)
Jul 19, 2016	123.62	124.32	123.35	124.10	173,687	-0.06(-0.05%)
Jul 18, 2016	123.83	124.61	123.59	124.16	243,860	+0.52(+0.42%)
Jul 15, 2016	123.15	124.19	122.29	123.64	229,534	+0.97(+0.79%)
Jul 14, 2016	124.11	124.33	121.78	122.67	261,084	+0.25(+0.21%)
Jul 13, 2016	122.28	123.07	121.92	122.42	121,663	+0.78(+0.64%)
Jul 12, 2016	120.89	122.54	120.27	121.64	253,653	+1.62(+1.35%)
Jul 11, 2016	120.36	120.72	119.42	120.02	205,327	-0.02(-0.02%)
Jul 08, 2016	120.61	121.56	119.88	120.04	255,199	+0.70(+0.58%)
Jul 07, 2016	119.47	120.73	118.97	119.34	174,631	-0.13(-0.11%)
Jul 06, 2016	118.23	119.64	117.94	119.47	323,589	+1.06(+0.89%)
Jul 05, 2016	118.85	119.31	117.49	118.41	209,727	-0.90(-0.76%)
Jul 01, 2016	117.89	119.31	119.31	119.31	255,908	+1.19(+1.01%)
Jun 30, 2016	115.82	118.13	114.61	118.12	355,852	+2.21(+1.91%)
Jun 29, 2016	115.69	116.19	114.53	115.91	490,713	+1.41(+1.23%)
Jun 28, 2016	115.89	115.89	113.70	114.51	383,224	+1.39(+1.23%)
Jun 27, 2016	116.68	117.59	112.77	113.12	605,573	-4.86(-4.12%)
Jun 24, 2016	119.38	120.98	117.70	117.98	343,816	-6.06(-4.88%)
Jun 23, 2016	124.53	124.53	123.09	124.04	233,633	+1.12(+0.92%)
Jun 22, 2016	123.73	124.89	122.52	122.91	212,051	-0.91(-0.74%)
Jun 21, 2016	123.45	124.58	122.96	123.82	214,644	+0.34(+0.28%)
Jun 20, 2016	122.50	124.63	122.50	123.48	192,240	+2.24(+1.85%)
Jun 17, 2016	122.02	122.64	121.22	121.24	309,291	-0.52(-0.43%)
Jun 16, 2016	120.95	122.03	120.56	121.77	245,187	-0.21(-0.18%)
Jun 15, 2016	121.99	123.38	121.53	121.98	264,144	+0.25(+0.21%)
Jun 14, 2016	121.36	122.43	120.15	121.73	136,459	+0.29(+0.24%)
Jun 13, 2016	121.69	123.18	120.81	121.44	164,123	-0.47(-0.39%)
Jun 10, 2016	121.99	122.80	121.58	121.91	154,767	-1.63(-1.32%)
Jun 09, 2016	123.85	124.14	123.19	123.54	214,470	-0.90(-0.72%)
Jun 08, 2016	124.06	124.63	122.97	124.44	352,309	+0.78(+0.63%)
Jun 07, 2016	124.59	124.73	123.29	123.66	361,739	-0.78(-0.62%)
Jun 06, 2016	123.22	124.94	122.61	124.43	228,847	+1.67(+1.36%)
Jun 03, 2016	122.81	123.10	121.17	122.77	223,849	-0.45(-0.36%)
Jun 02, 2016	122.68	123.21	120.76	123.21	321,297	+0.32(+0.26%)
Jun 01, 2016	122.89	123.37	121.76	122.89	316,168	-0.14(-0.11%)
May 31, 2016	122.74	123.17	121.70	123.03	377,953	+0.48(+0.40%)
May 27, 2016	121.51	122.54	122.54	122.54	195,567	+1.32(+1.09%)
May 26, 2016	122.21	122.54	120.58	121.22	239,676	-0.83(-0.68%)
May 25, 2016	119.61	122.30	119.41	122.06	538,423	+2.85(+2.39%)
May 24, 2016	117.53	119.53	116.95	119.21	215,124	+2.45(+2.10%)
May 23, 2016	115.89	117.18	115.33	116.75	236,842	+0.18(+0.16%)
May 20, 2016	116.46	117.22	116.21	116.57	292,670	+0.75(+0.64%)
May 19, 2016	114.98	116.03	114.71	115.82	169,648	+0.14(+0.12%)
May 18, 2016	116.16	117.99	115.26	115.69	337,890	-0.58(-0.50%)
May 17, 2016	116.30	118.17	115.90	116.27	875,614	-0.51(-0.44%)
May 16, 2016	115.91	117.38	114.81	116.78	569,387	+1.18(+1.02%)
May 13, 2016	114.25	116.34	113.77	115.60	489,953	+0.87(+0.76%)
May 12, 2016	115.81	116.05	113.61	114.73	295,996	-0.35(-0.30%)
May 11, 2016	115.92	116.54	114.97	115.08	472,176	-0.83(-0.72%)
May 10, 2016	109.34	116.42	108.44	115.91	1,115,880	+7.56(+6.98%)
May 09, 2016	107.74	109.37	107.31	108.35	398,014	+0.64(+0.59%)
May 06, 2016	105.95	108.09	105.45	107.71	174,302	+1.35(+1.27%)
May 05, 2016	107.41	107.73	106.22	106.36	366,258	-0.80(-0.74%)
May 04, 2016	106.80	107.77	106.20	107.16	234,029	-0.43(-0.40%)
May 03, 2016	106.78	108.13	106.59	107.58	279,064	-0.42(-0.39%)

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.