Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	106.17	106.82	105.57	106.27	327,679	-0.42(-0.39%)
Apr 27, 2017	106.59	107.21	105.44	106.68	262,436	+0.49(+0.47%)
Apr 26, 2017	106.10	106.76	105.21	106.19	224,841	-0.18(-0.17%)
Apr 25, 2017	106.55	107.58	105.95	106.37	283,084	+0.11(+0.10%)
Apr 24, 2017	105.61	106.99	104.85	106.27	294,507	+1.93(+1.85%)
Apr 21, 2017	104.06	105.03	104.03	104.34	225,493	-0.21(-0.20%)
Apr 20, 2017	105.44	105.79	104.45	104.55	325,047	-0.67(-0.64%)
Apr 19, 2017	105.25	105.72	104.48	105.22	331,366	+0.10(+0.09%)
Apr 18, 2017	103.63	105.53	102.70	105.12	294,603	+1.01(+0.97%)
Apr 17, 2017	102.37	104.12	101.84	104.11	240,658	+2.31(+2.27%)
Apr 13, 2017	102.03	102.60	101.65	101.81	447,211	-0.26(-0.26%)
Apr 12, 2017	103.67	103.67	101.49	102.07	521,364	-1.33(-1.29%)
Apr 11, 2017	103.46	103.85	102.78	103.40	414,839	+0.05(+0.05%)
Apr 10, 2017	103.55	104.27	102.86	103.35	401,495	+0.29(+0.28%)
Apr 07, 2017	103.11	103.62	102.28	103.06	438,590	-0.53(-0.52%)
Apr 06, 2017	103.71	104.27	103.14	103.59	418,206	+0.06(+0.06%)
Apr 05, 2017	102.76	104.57	102.60	103.53	748,377	+0.78(+0.75%)
Apr 04, 2017	104.31	104.47	102.57	102.76	8,461,006	-1.86(-1.78%)
Apr 03, 2017	104.67	105.26	104.26	104.62	430,562	-0.03(-0.03%)
Mar 31, 2017	102.54	105.05	102.47	104.65	420,633	+2.05(+1.99%)
Mar 30, 2017	100.62	102.77	99.98	102.60	408,359	+2.06(+2.04%)
Mar 29, 2017	100.92	100.92	100.06	100.55	147,488	-0.43(-0.42%)
Mar 28, 2017	100.95	101.42	99.86	100.97	243,477	-0.15(-0.14%)
Mar 27, 2017	99.80	101.22	99.71	101.12	194,264	-0.51(-0.51%)
Mar 24, 2017	101.37	101.89	100.96	101.63	325,897	+0.40(+0.39%)
Mar 23, 2017	101.94	102.15	101.00	101.23	257,971	-0.77(-0.75%)
Mar 22, 2017	101.77	102.11	100.67	102.00	219,268	+0.53(+0.53%)
Mar 21, 2017	104.53	104.53	101.24	101.47	386,894	-2.73(-2.62%)
Mar 20, 2017	105.07	105.07	103.62	104.20	202,307	-0.87(-0.83%)
Mar 17, 2017	104.69	105.22	103.95	105.07	393,398	+0.54(+0.52%)
Mar 16, 2017	105.04	105.68	104.13	104.53	238,211	-0.45(-0.42%)
Mar 15, 2017	104.06	105.51	103.91	104.98	390,052	+1.13(+1.09%)
Mar 14, 2017	104.47	104.47	103.00	103.84	236,959	-1.12(-1.07%)
Mar 13, 2017	104.51	105.06	104.26	104.97	198,018	+0.45(+0.44%)
Mar 10, 2017	105.12	105.43	103.61	104.51	253,898	-0.68(-0.64%)
Mar 09, 2017	103.84	105.20	103.75	105.19	353,663	+1.85(+1.79%)
Mar 08, 2017	103.76	104.65	103.28	103.34	383,267	-0.53(-0.51%)
Mar 07, 2017	103.49	104.15	103.08	103.87	309,360	-0.32(-0.31%)
Mar 06, 2017	104.03	104.74	103.62	104.19	228,622	-0.06(-0.06%)
Mar 03, 2017	103.60	104.41	102.73	104.25	339,220	+0.77(+0.74%)
Mar 02, 2017	103.98	104.02	102.94	103.48	225,603	-0.52(-0.50%)
Mar 01, 2017	103.29	104.91	102.90	104.01	573,251	+1.69(+1.65%)
Feb 28, 2017	103.45	103.69	102.09	102.32	555,755	-1.11(-1.07%)
Feb 27, 2017	102.56	103.53	102.53	103.42	417,975	+1.05(+1.02%)
Feb 24, 2017	104.32	104.32	101.85	102.38	603,508	-2.54(-2.42%)
Feb 23, 2017	105.43	105.92	104.59	104.92	409,334	-0.15(-0.15%)
Feb 22, 2017	105.16	105.72	104.82	105.07	493,858	-0.15(-0.14%)
Feb 21, 2017	104.12	105.64	102.80	105.22	431,373	+0.32(+0.31%)
Feb 17, 2017		104.90	104.90	104.90	0	+1.25(+1.21%)
Feb 16, 2017	102.92	103.88	102.39	103.65	520,091	+0.51(+0.50%)
Feb 15, 2017	102.84	104.10	102.31	103.13	446,120	+0.71(+0.69%)
Feb 14, 2017	99.28	103.64	98.98	102.43	978,046	+3.24(+3.26%)
Feb 13, 2017	98.30	99.94	97.93	99.19	1,043,374	+1.51(+1.55%)
Feb 10, 2017	98.87	99.79	97.47	97.68	1,376,600	-1.10(-1.11%)
Feb 09, 2017	107.04	109.56	97.39	98.77	2,049,095	-19.96(-16.81%)
Feb 08, 2017	118.54	119.79	118.12	118.73	327,828	+0.06(+0.05%)
Feb 07, 2017	121.48	121.73	118.54	118.67	445,611	-2.91(-2.39%)
Feb 06, 2017	119.84	121.61	119.76	121.58	255,396	+1.40(+1.16%)
Feb 03, 2017	119.91	120.68	119.29	120.19	432,348	+0.75(+0.62%)
Feb 02, 2017	119.12	119.76	118.28	119.44	297,116	+0.52(+0.44%)

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.