Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	124.63	126.24	124.23	124.44	389,180	-0.80(-0.63%)
Mar 30, 2015	123.08	125.47	122.78	125.24	230,992	+2.57(+2.09%)
Mar 27, 2015	121.63	123.24	121.35	122.67	188,237	+0.74(+0.60%)
Mar 26, 2015	121.64	122.28	120.93	121.93	245,789	-0.07(-0.06%)
Mar 25, 2015	123.04	123.46	122.00	122.00	312,976	-1.04(-0.84%)
Mar 24, 2015	125.00	125.00	122.97	123.04	257,293	-1.91(-1.53%)
Mar 23, 2015	126.55	126.94	124.91	124.95	364,525	-1.65(-1.30%)
Mar 20, 2015	127.23	127.33	126.50	126.59	447,820	-0.14(-0.11%)
Mar 19, 2015	126.72	127.96	125.88	126.73	177,232	-0.13(-0.10%)
Mar 18, 2015	125.98	127.56	125.46	126.86	334,101	+0.86(+0.68%)
Mar 17, 2015	124.16	127.14	123.97	125.99	329,371	+1.18(+0.95%)
Mar 16, 2015	124.29	125.63	124.14	124.81	223,538	+1.00(+0.81%)
Mar 13, 2015	123.84	124.08	122.78	123.81	221,666	-0.27(-0.22%)
Mar 12, 2015	123.11	124.35	122.83	124.08	383,151	+1.39(+1.13%)
Mar 11, 2015	123.02	124.03	122.62	122.70	253,255	-0.18(-0.15%)
Mar 10, 2015	124.19	124.57	122.88	122.88	190,557	-2.54(-2.03%)
Mar 09, 2015	125.11	126.40	125.11	125.42	260,939	+0.31(+0.25%)
Mar 06, 2015	125.81	126.82	124.87	125.11	229,049	-1.45(-1.15%)
Mar 05, 2015	127.48	127.58	126.39	126.57	234,548	-0.82(-0.65%)
Mar 04, 2015	127.85	127.96	127.05	127.39	292,525	-0.57(-0.45%)
Mar 03, 2015	127.94	128.78	126.48	127.96	355,329	-0.64(-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.