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%)
Mar 02, 2015	128.98	129.88	128.30	128.60	464,984	+0.16(+0.13%)
Feb 27, 2015	131.02	131.02	128.34	128.44	319,438	-2.42(-1.85%)
Feb 26, 2015	131.16	132.31	130.64	130.86	333,609	-0.10(-0.07%)
Feb 25, 2015	130.24	131.82	129.75	130.96	321,181	+0.48(+0.37%)
Feb 24, 2015	130.36	131.35	130.32	130.47	190,393	-0.04(-0.03%)
Feb 23, 2015	131.23	131.67	130.27	130.51	207,299	-0.79(-0.61%)
Feb 20, 2015	130.92	131.75	129.06	131.31	332,153	-0.08(-0.06%)
Feb 19, 2015	131.18	132.27	130.46	131.38	308,270	-0.39(-0.29%)
Feb 18, 2015	130.72	133.06	130.72	131.77	347,799	+0.52(+0.40%)
Feb 17, 2015	128.30	131.46	127.75	131.25	373,317	+2.05(+1.58%)
Feb 13, 2015	128.49	129.20	129.20	129.20	382,780	+0.45(+0.35%)
Feb 12, 2015	126.23	129.07	125.46	128.76	456,622	+3.43(+2.74%)
Feb 11, 2015	122.94	127.10	121.10	125.33	786,756	+3.48(+2.86%)
Feb 10, 2015	116.44	121.84	114.47	121.84	743,304	+5.58(+4.79%)
Feb 09, 2015	118.33	119.21	116.01	116.27	522,676	-2.10(-1.78%)
Feb 06, 2015	120.23	120.56	118.15	118.37	210,299	-1.73(-1.44%)
Feb 05, 2015	118.29	120.22	117.79	120.10	176,738	+2.38(+2.02%)
Feb 04, 2015	117.19	118.56	116.70	117.72	212,067	+0.34(+0.29%)
Feb 03, 2015	115.95	117.49	115.27	117.39	220,278	+2.59(+2.25%)
Feb 02, 2015	111.76	115.17	110.42	114.80	302,384	+3.20(+2.87%)
Jan 30, 2015	111.57	113.68	111.49	111.60	263,985	-0.95(-0.84%)
Jan 29, 2015	111.45	113.02	110.70	112.55	266,634	+1.11(+0.99%)
Jan 28, 2015	113.43	113.43	111.31	111.44	176,245	-1.37(-1.21%)
Jan 27, 2015	113.89	114.12	112.75	112.81	200,934	-2.57(-2.23%)
Jan 26, 2015	114.60	115.57	113.50	115.38	134,299	+0.67(+0.58%)
Jan 23, 2015	114.58	115.39	114.16	114.71	220,153	-0.18(-0.16%)
Jan 22, 2015	112.40	114.99	111.92	114.89	242,664	+2.98(+2.66%)
Jan 21, 2015	111.98	113.29	110.91	111.92	266,438	-1.61(-1.42%)
Jan 20, 2015	114.27	114.53	111.85	113.53	179,189	-0.06(-0.05%)
Jan 16, 2015	111.83	113.65	111.21	113.58	205,129	+1.83(+1.64%)
Jan 15, 2015	112.45	112.93	110.69	111.75	166,863	-0.59(-0.53%)
Jan 14, 2015	111.67	112.56	111.19	112.34	170,760	-0.90(-0.80%)
Jan 13, 2015	113.87	116.07	112.08	113.25	236,341	+0.34(+0.30%)
Jan 12, 2015	116.42	116.68	112.71	112.91	240,246	-3.28(-2.82%)
Jan 09, 2015	115.17	116.67	114.97	116.18	319,770	+0.02(+0.02%)
Jan 08, 2015	115.04	116.19	114.68	116.16	378,022	+2.34(+2.05%)
Jan 07, 2015	114.12	114.63	112.97	113.83	281,942	+0.24(+0.21%)
Jan 06, 2015	114.06	114.48	112.79	113.58	353,899	-0.47(-0.41%)
Jan 05, 2015	117.00	117.78	113.43	114.05	368,081	-3.89(-3.30%)

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.