Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	114.12	114.68	113.12	113.27	279,463	-0.85(-0.75%)
Oct 30, 2017	114.39	114.72	113.87	114.12	210,143	-0.52(-0.46%)
Oct 27, 2017	114.57	115.22	113.51	114.64	171,675	-0.32(-0.28%)
Oct 26, 2017	112.65	115.41	111.79	114.96	235,308	+2.33(+2.07%)
Oct 25, 2017	112.95	113.01	111.54	112.64	182,641	-0.32(-0.28%)
Oct 24, 2017	113.66	114.06	112.48	112.95	182,848	-0.75(-0.66%)
Oct 23, 2017	114.58	114.81	113.20	113.70	268,271	-0.82(-0.72%)
Oct 20, 2017	114.95	115.25	114.39	114.53	217,137	-0.08(-0.07%)
Oct 19, 2017	115.14	115.31	113.47	114.60	285,967	-0.61(-0.53%)
Oct 18, 2017	116.31	117.09	115.06	115.21	250,079	-1.11(-0.96%)
Oct 17, 2017	116.71	116.79	115.89	116.33	224,004	-0.29(-0.25%)
Oct 16, 2017	116.15	116.68	115.97	116.62	247,487	+0.26(+0.22%)
Oct 13, 2017	115.79	116.80	115.05	116.36	197,225	+1.05(+0.91%)
Oct 12, 2017	114.77	115.59	114.01	115.31	172,203	+0.65(+0.57%)
Oct 11, 2017	114.37	114.75	114.14	114.66	288,070	+0.26(+0.23%)
Oct 10, 2017	114.53	114.94	114.23	114.40	179,635	+0.04(+0.03%)
Oct 09, 2017	114.56	114.66	113.94	114.36	176,208	-0.01(-0.01%)
Oct 06, 2017	114.52	114.81	113.95	114.37	357,075	-0.32(-0.28%)
Oct 05, 2017	114.88	115.37	114.25	114.69	240,204	-0.05(-0.04%)
Oct 04, 2017	114.98	115.19	113.91	114.74	220,488	-0.40(-0.34%)
Oct 03, 2017	114.60	115.30	113.73	115.14	160,476	+0.61(+0.53%)
Oct 02, 2017	112.97	114.71	112.48	114.53	198,039	+1.67(+1.48%)
Sep 29, 2017	112.76	113.46	112.05	112.86	220,248	+0.05(+0.04%)
Sep 28, 2017	111.28	112.81	110.81	112.81	237,729	+1.40(+1.25%)
Sep 27, 2017	110.88	111.78	110.38	111.41	218,958	+0.75(+0.67%)
Sep 26, 2017	111.16	111.57	109.58	110.67	266,116	-0.42(-0.38%)
Sep 25, 2017	110.14	111.39	109.47	111.08	322,305	+1.04(+0.94%)
Sep 22, 2017	108.89	110.10	108.36	110.05	247,329	+1.44(+1.32%)
Sep 21, 2017	109.09	109.09	108.34	108.61	184,303	-0.14(-0.13%)
Sep 20, 2017	107.60	108.84	107.48	108.75	267,172	+1.22(+1.14%)
Sep 19, 2017	107.65	107.74	106.46	107.53	187,012	-0.12(-0.11%)
Sep 18, 2017	106.59	107.65	106.33	107.64	154,467	+1.25(+1.18%)
Sep 15, 2017	105.76	106.45	105.71	106.39	214,619	+0.33(+0.31%)
Sep 14, 2017	107.53	107.53	105.42	106.06	382,431	-1.22(-1.14%)
Sep 13, 2017	109.81	109.81	107.18	107.28	189,573	-2.56(-2.33%)
Sep 12, 2017	108.08	109.91	108.08	109.84	170,514	+1.88(+1.74%)
Sep 11, 2017	107.99	108.37	107.26	107.96	204,499	+0.55(+0.51%)
Sep 08, 2017	108.42	108.42	107.14	107.41	195,871	-1.62(-1.48%)
Sep 07, 2017	108.71	109.18	108.30	109.03	137,154	+0.14(+0.12%)
Sep 06, 2017	109.31	109.49	108.37	108.89	119,081	-0.13(-0.12%)
Sep 05, 2017	109.37	109.98	108.46	109.02	208,502	-0.45(-0.42%)
Sep 01, 2017	108.33	109.92	108.33	109.47	201,141	+1.44(+1.33%)
Aug 31, 2017	106.55	108.20	106.55	108.04	196,801	+1.63(+1.53%)
Aug 30, 2017	106.22	106.76	105.64	106.41	111,520	+0.35(+0.33%)
Aug 29, 2017	105.57	106.29	105.09	106.06	169,412	+0.02(+0.02%)
Aug 28, 2017	106.40	106.40	104.90	106.04	233,844	-0.22(-0.21%)
Aug 25, 2017	106.24	107.01	106.01	106.27	234,292	+0.30(+0.28%)
Aug 24, 2017	106.23	106.40	105.76	105.97	147,424	-0.17(-0.16%)
Aug 23, 2017	106.73	107.08	105.94	106.14	188,846	-1.20(-1.12%)
Aug 22, 2017	106.32	107.34	106.22	107.34	113,952	+1.15(+1.09%)
Aug 21, 2017	106.11	106.39	105.72	106.19	122,651	-0.51(-0.48%)
Aug 18, 2017	109.86	109.86	106.62	106.70	526,657	-3.28(-2.98%)
Aug 17, 2017	110.54	110.90	109.67	109.98	635,939	-0.56(-0.51%)
Aug 16, 2017	110.57	110.99	110.43	110.54	233,591	+0.02(+0.02%)
Aug 15, 2017	109.96	110.87	109.62	110.52	249,859	+0.69(+0.63%)
Aug 14, 2017	108.56	110.28	108.56	109.83	279,122	+1.62(+1.50%)
Aug 11, 2017	107.47	108.45	107.47	108.21	538,821	+0.69(+0.64%)
Aug 10, 2017	107.89	108.25	106.73	107.53	287,551	-0.84(-0.78%)
Aug 09, 2017	108.00	108.45	107.12	108.37	288,277	+0.09(+0.08%)
Aug 08, 2017	109.88	110.30	108.17	108.28	213,048	-1.63(-1.48%)
Aug 07, 2017	109.82	110.13	108.97	109.91	260,087	-0.11(-0.10%)
Aug 04, 2017	110.37	110.54	108.74	110.02	442,455	+0.00(+0.00%)
Aug 03, 2017	107.95	110.74	107.25	110.02	1,115,349	+3.14(+2.94%)
Aug 02, 2017	108.34	108.34	105.66	106.88	319,035	-1.45(-1.34%)

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.