Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	133.59	134.14	131.85	133.45	223,240	-0.06(-0.04%)
Aug 30, 2016	134.34	134.59	132.77	133.51	264,012	-0.65(-0.48%)
Aug 29, 2016	133.64	135.06	133.23	134.16	271,168	+0.57(+0.43%)
Aug 26, 2016	133.75	134.95	132.57	133.59	178,183	-0.05(-0.04%)
Aug 25, 2016	133.12	134.73	132.80	133.63	200,489	+0.08(+0.06%)
Aug 24, 2016	134.02	134.54	133.21	133.56	129,409	-0.63(-0.47%)
Aug 23, 2016	135.05	135.59	133.89	134.19	286,248	-0.51(-0.38%)
Aug 22, 2016	134.24	134.90	133.68	134.70	147,139	+0.02(+0.01%)
Aug 19, 2016	134.06	135.46	133.42	134.68	167,063	+0.18(+0.14%)
Aug 18, 2016	134.64	134.73	133.70	134.50	190,886	-0.20(-0.15%)
Aug 17, 2016	133.96	134.84	133.22	134.70	208,855	+0.86(+0.64%)
Aug 16, 2016	134.84	135.18	133.77	133.84	125,384	-1.37(-1.01%)
Aug 15, 2016	135.50	135.50	134.80	135.20	129,835	+0.47(+0.35%)
Aug 12, 2016	134.76	135.21	133.83	134.74	145,038	+0.01(+0.01%)
Aug 11, 2016	135.24	135.55	134.46	134.73	240,505	-0.03(-0.02%)
Aug 10, 2016	135.38	135.38	134.25	134.76	179,814	-0.26(-0.19%)
Aug 09, 2016	136.08	136.16	134.84	135.02	199,546	-0.68(-0.50%)
Aug 08, 2016	135.94	136.10	134.82	135.70	214,975	-0.04(-0.03%)
Aug 05, 2016	136.31	137.25	135.20	135.74	287,740	+0.11(+0.08%)
Aug 04, 2016	135.96	136.26	134.62	135.63	388,383	-0.81(-0.59%)
Aug 03, 2016	134.42	136.46	134.00	136.44	797,956	+2.29(+1.71%)
Aug 02, 2016	131.67	135.61	128.82	134.15	762,707	+9.46(+7.59%)
Aug 01, 2016	125.00	125.66	124.06	124.69	360,584	-0.62(-0.49%)
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%)

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.