Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	121.53	122.44	120.56	122.05	238,678	+0.98(+0.81%)
Jul 30, 2018	122.01	122.47	120.71	121.07	187,728	-1.06(-0.87%)
Jul 27, 2018	125.02	125.02	121.42	122.13	152,451	-2.53(-2.03%)
Jul 26, 2018	125.50	125.93	123.92	124.66	256,439	-0.82(-0.66%)
Jul 25, 2018	123.78	125.52	123.78	125.48	237,715	+1.36(+1.09%)
Jul 24, 2018	125.45	125.92	123.70	124.12	131,110	-0.97(-0.78%)
Jul 23, 2018	124.23	125.19	124.23	125.09	275,867	+0.96(+0.77%)
Jul 20, 2018	124.43	124.78	123.78	124.13	176,109	-0.58(-0.47%)
Jul 19, 2018	125.37	125.69	124.43	124.72	281,288	-0.64(-0.51%)
Jul 18, 2018	125.44	125.83	123.98	125.35	214,927	+0.36(+0.29%)
Jul 17, 2018	122.56	125.19	122.55	125.00	230,928	+1.89(+1.54%)
Jul 16, 2018	124.23	124.24	122.82	123.11	223,139	-0.46(-0.37%)
Jul 13, 2018	123.84	124.42	123.12	123.56	119,467	-0.35(-0.28%)
Jul 12, 2018	124.39	124.97	123.19	123.91	278,121	-0.21(-0.17%)
Jul 11, 2018	123.69	124.81	123.69	124.12	173,879	-0.34(-0.27%)
Jul 10, 2018	124.34	124.51	123.80	124.46	220,992	+0.15(+0.12%)
Jul 09, 2018	123.22	124.45	123.22	124.32	236,611	+1.35(+1.10%)
Jul 06, 2018	122.54	123.68	122.39	122.97	164,298	+0.75(+0.61%)
Jul 05, 2018	121.75	122.39	120.12	122.22	212,126	+1.44(+1.20%)
Jul 03, 2018		120.78	120.78	120.78	0	+0.60(+0.50%)
Jul 02, 2018	118.36	120.27	117.96	120.18	224,447	+1.27(+1.07%)
Jun 29, 2018	121.24	121.40	118.74	118.91	298,380	-1.81(-1.50%)
Jun 28, 2018	119.16	120.85	118.88	120.72	223,652	+1.68(+1.41%)
Jun 27, 2018	122.65	123.07	118.93	119.04	249,623	-3.79(-3.09%)
Jun 26, 2018	120.85	123.23	120.66	122.83	301,382	+2.09(+1.73%)
Jun 25, 2018	124.46	124.74	120.27	120.74	507,556	-4.15(-3.32%)
Jun 22, 2018	122.93	125.07	122.31	124.89	630,984	+2.81(+2.30%)
Jun 21, 2018	123.15	123.31	121.83	122.08	387,774	-0.74(-0.60%)
Jun 20, 2018	122.62	122.86	121.62	122.81	516,650	+0.74(+0.60%)
Jun 19, 2018	122.02	124.40	121.22	122.08	762,091	-1.08(-0.87%)
Jun 18, 2018	124.70	125.64	123.12	123.15	430,762	-3.79(-2.99%)
Jun 15, 2018		128.65	126.74	126.94	475,155	-1.71(-1.33%)
Jun 14, 2018	128.72	129.25	128.40	128.65	327,118	+0.18(+0.14%)
Jun 13, 2018	129.78	129.84	128.24	128.47	278,415	-0.88(-0.68%)
Jun 12, 2018	128.94	129.48	127.54	129.35	487,683	+0.82(+0.64%)
Jun 11, 2018	128.35	130.15	128.30	128.53	523,813	+0.46(+0.36%)
Jun 08, 2018	126.80	128.74	126.62	128.07	540,946	+1.24(+0.98%)
Jun 07, 2018	127.96	128.21	126.24	126.83	354,852	-1.01(-0.79%)
Jun 06, 2018		127.84		127.84	390,585	+2.40(+1.92%)
Jun 05, 2018	122.25	125.64	121.83	125.43	420,807	+3.16(+2.58%)
Jun 04, 2018	121.26	122.59	120.98	122.27	316,775	+1.33(+1.10%)
Jun 01, 2018	119.86	121.39	119.23	120.94	350,036	+1.88(+1.58%)
May 31, 2018	120.48	120.77	118.63	119.06	293,844	-1.26(-1.05%)
May 30, 2018	118.25	120.59	118.00	120.32	286,930	+3.07(+2.62%)
May 29, 2018	117.08	118.01	116.56	117.25	198,143	-1.03(-0.87%)
May 25, 2018		118.28	118.28	118.28	0	+0.71(+0.60%)
May 24, 2018	118.53	119.33	117.17	117.57	287,922	-1.09(-0.91%)
May 23, 2018	118.54	118.94	118.02	118.66	196,101	-0.51(-0.43%)
May 22, 2018	120.49	120.79	119.00	119.17	181,560	-1.77(-1.46%)
May 21, 2018	120.85	121.98	120.22	120.93	301,235	+0.74(+0.61%)
May 18, 2018	121.75	121.81	120.05	120.20	442,230	-1.44(-1.18%)
May 17, 2018	121.27	122.17	120.80	121.63	286,007	+0.14(+0.11%)
May 16, 2018	119.82	122.00	119.82	121.50	257,123	+1.90(+1.59%)
May 15, 2018	117.77	120.16	117.48	119.60	504,065	+1.74(+1.47%)
May 14, 2018	117.76	118.66	117.06	117.86	692,945	+0.36(+0.30%)
May 11, 2018	117.96	118.63	117.34	117.50	472,812	+0.31(+0.27%)
May 10, 2018	114.64	118.51	114.64	117.19	585,715	+2.89(+2.53%)
May 09, 2018	112.96	114.53	112.17	114.30	598,582	+1.87(+1.66%)
May 08, 2018	111.58	112.62	111.31	112.43	217,427	+0.76(+0.68%)
May 07, 2018	112.26	112.54	111.31	111.67	170,001	-0.40(-0.36%)
May 04, 2018	110.55	112.46	110.41	112.07	156,968	+1.00(+0.90%)
May 03, 2018	111.05	111.53	110.39	111.07	298,646	-0.53(-0.48%)
May 02, 2018	112.24	112.84	111.51	111.61	262,061	-0.56(-0.50%)

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.