Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	105.94	106.16	104.41	104.50	156,444	-1.12(-1.06%)
Nov 27, 2015	104.39	105.92	104.33	105.62	71,531	+1.15(+1.10%)
Nov 25, 2015	104.36	104.47	104.47	104.47	82,930	+0.11(+0.10%)
Nov 24, 2015	104.05	104.84	103.06	104.36	140,731	-0.46(-0.44%)
Nov 23, 2015	103.43	105.91	102.78	104.82	138,603	+0.75(+0.72%)
Nov 20, 2015	105.29	105.29	103.62	104.07	128,495	-0.64(-0.61%)
Nov 19, 2015	105.22	105.59	104.33	104.71	108,617	-0.43(-0.41%)
Nov 18, 2015	104.13	105.27	102.83	105.14	174,285	+1.34(+1.29%)
Nov 17, 2015	104.08	105.70	103.14	103.80	132,132	-0.11(-0.10%)
Nov 16, 2015	103.11	103.93	102.16	103.91	197,285	+0.63(+0.61%)
Nov 13, 2015	105.25	105.97	103.20	103.28	172,013	-2.30(-2.18%)
Nov 12, 2015	106.95	107.59	105.48	105.58	181,939	-1.83(-1.71%)
Nov 11, 2015	105.93	107.59	105.19	107.41	188,677	+1.54(+1.46%)
Nov 10, 2015	107.48	108.10	105.49	105.87	343,835	-1.94(-1.80%)
Nov 09, 2015	109.31	109.31	106.95	107.81	154,061	-1.94(-1.77%)
Nov 06, 2015	107.84	109.78	107.65	109.75	191,044	+1.55(+1.43%)
Nov 05, 2015	108.08	109.12	107.41	108.19	295,763	-0.16(-0.15%)
Nov 04, 2015	105.35	109.07	105.35	108.36	372,530	+3.17(+3.01%)
Nov 03, 2015	104.71	108.56	102.91	105.19	817,462	-6.30(-5.65%)
Nov 02, 2015	110.71	111.97	110.04	111.49	250,626	+1.10(+0.99%)
Oct 30, 2015	108.80	110.72	108.40	110.39	233,047	+1.89(+1.74%)
Oct 29, 2015	108.47	108.83	107.45	108.50	148,020	-0.27(-0.25%)
Oct 28, 2015	107.95	109.48	106.74	108.78	192,209	+1.14(+1.06%)
Oct 27, 2015	108.00	108.00	106.25	107.63	190,520	-0.96(-0.88%)
Oct 26, 2015	108.52	109.07	107.94	108.59	116,836	-0.14(-0.13%)
Oct 23, 2015	108.72	109.56	107.69	108.73	137,855	+0.96(+0.89%)
Oct 22, 2015	107.94	108.53	106.68	107.77	203,537	+0.58(+0.54%)
Oct 21, 2015	110.08	110.08	107.10	107.19	105,683	-2.64(-2.40%)
Oct 20, 2015	108.30	109.96	108.30	109.82	109,738	+1.47(+1.36%)
Oct 19, 2015	107.93	108.37	107.34	108.35	121,758	-0.03(-0.03%)
Oct 16, 2015	109.08	109.47	107.65	108.38	118,660	-0.14(-0.13%)
Oct 15, 2015	107.33	108.64	106.69	108.52	99,043	+1.73(+1.62%)
Oct 14, 2015	108.64	109.07	106.58	106.79	112,625	-1.73(-1.60%)
Oct 13, 2015	109.32	110.10	108.46	108.52	221,097	-1.38(-1.25%)
Oct 12, 2015	110.13	110.45	109.24	109.90	145,720	-0.41(-0.37%)
Oct 09, 2015	109.79	110.67	109.51	110.31	185,320	+0.75(+0.68%)
Oct 08, 2015	107.23	109.63	106.82	109.56	180,082	+1.77(+1.65%)
Oct 07, 2015	105.71	107.93	105.62	107.79	271,869	+2.78(+2.65%)
Oct 06, 2015	105.34	105.83	104.41	105.00	142,560	-0.55(-0.52%)
Oct 05, 2015	104.67	106.16	103.88	105.56	176,347	+1.65(+1.59%)
Oct 02, 2015	101.28	103.91	100.77	103.91	162,702	+1.13(+1.10%)
Oct 01, 2015	101.97	102.84	101.37	102.78	231,543	+0.98(+0.96%)
Sep 30, 2015	100.50	101.80	99.53	101.80	725,564	+2.38(+2.40%)
Sep 29, 2015	99.43	99.57	98.49	99.41	178,541	+0.15(+0.15%)
Sep 28, 2015	101.87	102.77	99.20	99.27	245,271	-3.12(-3.05%)
Sep 25, 2015	102.80	103.08	101.81	102.39	206,284	+0.64(+0.63%)
Sep 24, 2015	101.17	101.95	100.18	101.75	221,906	-0.62(-0.61%)
Sep 23, 2015	102.29	103.04	101.92	102.37	142,238	-0.06(-0.06%)
Sep 22, 2015	101.20	102.63	100.93	102.43	256,930	-0.14(-0.13%)
Sep 21, 2015	102.07	102.88	101.54	102.56	192,502	+0.89(+0.88%)
Sep 18, 2015	102.10	103.48	101.48	101.67	336,256	-1.55(-1.50%)
Sep 17, 2015	104.03	104.75	103.05	103.22	278,346	-1.16(-1.12%)
Sep 16, 2015	103.42	104.71	103.13	104.39	166,261	+1.24(+1.20%)
Sep 15, 2015	101.87	103.27	101.38	103.14	197,831	+1.52(+1.50%)
Sep 14, 2015	102.04	102.27	100.73	101.62	219,455	-0.17(-0.16%)
Sep 11, 2015	101.46	102.12	100.62	101.79	228,041	-0.30(-0.29%)
Sep 10, 2015	103.16	103.45	101.61	102.09	259,818	-1.20(-1.16%)
Sep 09, 2015	104.85	105.81	103.04	103.29	323,139	-0.52(-0.50%)
Sep 08, 2015	102.01	103.94	101.15	103.81	289,591	+3.78(+3.78%)
Sep 04, 2015	100.11	100.03	100.03	100.03	180,301	-1.62(-1.59%)
Sep 03, 2015	101.53	102.29	101.14	101.65	209,504	+0.33(+0.33%)
Sep 02, 2015	100.16	101.43	99.63	101.32	220,070	+2.37(+2.39%)

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.