Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	105.91	107.73	105.81	106.70	669,840	-0.99(-0.92%)
Jan 30, 2014	107.64	108.10	107.02	107.69	506,860	+1.21(+1.14%)
Jan 29, 2014	106.73	108.64	106.27	106.48	646,419	-1.29(-1.20%)
Jan 28, 2014	108.64	108.64	107.08	107.77	477,888	-0.52(-0.48%)
Jan 27, 2014	110.07	110.07	107.42	108.30	505,620	-1.61(-1.47%)
Jan 24, 2014	111.74	112.43	109.83	109.91	513,142	-2.24(-2.00%)
Jan 23, 2014	113.73	113.83	111.92	112.15	483,629	-2.51(-2.19%)
Jan 22, 2014	115.58	115.59	114.53	114.66	318,452	-0.52(-0.45%)
Jan 21, 2014	116.32	116.72	114.96	115.18	419,736	-0.22(-0.19%)
Jan 17, 2014	115.94	115.41	115.41	115.41	577,398	-0.54(-0.47%)
Jan 16, 2014	115.93	116.55	114.72	115.95	418,563	+0.04(+0.03%)
Jan 15, 2014	116.65	117.24	115.77	115.91	413,816	-0.45(-0.38%)
Jan 14, 2014	116.41	116.67	115.80	116.36	503,445	+0.55(+0.48%)
Jan 13, 2014	118.82	119.52	115.67	115.80	412,201	-3.49(-2.93%)
Jan 10, 2014	120.27	120.86	118.83	119.30	409,703	-0.84(-0.70%)
Jan 09, 2014	119.28	120.36	118.97	120.14	419,637	+0.90(+0.76%)
Jan 08, 2014	117.76	119.56	117.24	119.24	490,731	+1.47(+1.25%)
Jan 07, 2014	117.85	118.80	117.18	117.76	378,454	+0.89(+0.76%)
Jan 06, 2014	118.77	119.45	116.86	116.87	456,272	-1.43(-1.21%)
Jan 03, 2014	117.54	118.36	117.16	118.30	529,797	+1.17(+1.00%)
Jan 02, 2014	118.88	119.23	116.76	117.12	442,704	-1.95(-1.64%)
Dec 31, 2013	119.29	119.07	119.07	119.07	270,195	+0.07(+0.06%)
Dec 30, 2013	119.47	119.55	118.49	119.00	201,229	-0.72(-0.60%)
Dec 27, 2013	120.45	120.45	119.00	119.72	330,348	+0.10(+0.08%)
Dec 26, 2013	119.23	119.79	118.18	119.62	266,293	+0.41(+0.34%)
Dec 24, 2013	118.81	119.52	118.81	119.22	122,921	+0.04(+0.03%)
Dec 23, 2013	117.48	119.45	117.07	119.18	442,294	+2.18(+1.87%)
Dec 20, 2013	114.76	117.32	114.33	117.00	485,527	+2.56(+2.24%)
Dec 19, 2013	113.27	114.49	112.78	114.44	430,878	+1.36(+1.20%)
Dec 18, 2013	111.84	113.30	110.35	113.08	575,531	+1.37(+1.22%)
Dec 17, 2013	112.30	112.52	111.56	111.71	450,922	-0.65(-0.58%)
Dec 16, 2013	112.12	112.75	111.92	112.36	460,305	+0.62(+0.56%)
Dec 13, 2013	112.95	113.43	111.74	111.74	411,897	-1.10(-0.97%)
Dec 12, 2013	112.12	113.09	111.95	112.83	476,630	+0.71(+0.63%)
Dec 11, 2013	112.89	113.02	111.92	112.13	785,209	-0.81(-0.72%)
Dec 10, 2013	114.51	114.69	112.80	112.94	421,816	-1.80(-1.57%)
Dec 09, 2013	116.11	117.30	114.55	114.75	356,120	-1.12(-0.96%)
Dec 06, 2013	114.12	116.00	113.61	115.86	233,737	+3.19(+2.83%)
Dec 05, 2013	112.50	113.24	112.03	112.67	221,586	+0.16(+0.14%)
Dec 04, 2013	112.97	113.59	111.04	112.52	296,430	-1.21(-1.07%)
Dec 03, 2013	113.17	114.31	112.82	113.73	264,174	-0.04(-0.03%)
Dec 02, 2013	113.31	114.10	112.85	113.77	318,527	+0.42(+0.37%)
Nov 29, 2013	113.97	114.16	113.05	113.35	133,036	-0.44(-0.38%)
Nov 27, 2013	113.59	114.16	113.13	113.79	173,404	+0.50(+0.45%)
Nov 26, 2013	112.44	113.90	112.34	113.28	317,477	+0.95(+0.85%)
Nov 25, 2013	113.01	113.01	112.09	112.33	190,922	-0.74(-0.65%)
Nov 22, 2013	112.53	113.09	112.17	113.07	221,349	+0.50(+0.45%)
Nov 21, 2013	112.06	112.67	111.76	112.56	335,936	+0.95(+0.85%)
Nov 20, 2013	111.88	112.33	110.91	111.61	298,202	+0.05(+0.04%)
Nov 19, 2013	112.79	114.08	111.46	111.56	515,623	-1.04(-0.92%)
Nov 18, 2013	110.51	112.79	109.98	112.60	645,513	+2.57(+2.34%)
Nov 15, 2013	107.35	110.05	107.35	110.03	286,454	+2.59(+2.41%)
Nov 14, 2013	107.94	108.06	107.28	107.44	376,748	-0.19(-0.18%)
Nov 13, 2013	107.23	107.82	107.16	107.64	513,623	+0.02(+0.02%)
Nov 12, 2013	107.82	108.43	107.33	107.62	375,508	-0.23(-0.22%)
Nov 11, 2013	108.04	108.92	107.64	107.85	354,102	-0.26(-0.24%)
Nov 08, 2013	104.94	108.41	104.91	108.11	525,300	+3.13(+2.98%)
Nov 07, 2013	105.43	106.15	104.78	104.98	494,602	-0.02(-0.02%)
Nov 06, 2013	104.42	105.69	104.16	105.00	760,194	+1.44(+1.39%)
Nov 05, 2013	110.58	110.58	103.36	103.56	845,813	-2.41(-2.27%)
Nov 04, 2013	105.72	106.84	105.43	105.97	392,473	+0.73(+0.69%)

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.