Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	131.09	131.09	128.41	128.51	319,255	-2.43(-1.85%)
Feb 26, 2015	131.24	132.38	130.71	130.94	333,419	-0.10(-0.07%)
Feb 25, 2015	130.31	131.90	129.82	131.03	320,998	+0.48(+0.37%)
Feb 24, 2015	130.43	131.42	130.39	130.55	190,284	-0.04(-0.03%)
Feb 23, 2015	131.31	131.74	130.34	130.59	207,181	-0.80(-0.61%)
Feb 20, 2015	130.99	131.83	129.13	131.38	331,963	-0.08(-0.06%)
Feb 19, 2015	131.26	132.34	130.54	131.46	308,094	-0.39(-0.29%)
Feb 18, 2015	130.80	133.14	130.80	131.85	347,601	+0.52(+0.40%)
Feb 17, 2015	128.38	131.54	127.82	131.32	373,104	+2.05(+1.58%)
Feb 13, 2015	128.56	129.28	129.28	129.28	382,561	+0.45(+0.35%)
Feb 12, 2015	126.30	129.14	125.53	128.83	456,361	+3.43(+2.74%)
Feb 11, 2015	123.01	127.18	121.17	125.40	786,306	+3.48(+2.86%)
Feb 10, 2015	116.51	121.92	114.53	121.92	742,879	+5.58(+4.79%)
Feb 09, 2015	118.39	119.28	116.08	116.34	522,377	-2.10(-1.78%)
Feb 06, 2015	120.30	120.62	118.22	118.44	210,178	-1.73(-1.44%)
Feb 05, 2015	118.36	120.28	117.86	120.17	176,637	+2.38(+2.02%)
Feb 04, 2015	117.26	118.63	116.76	117.79	211,945	+0.34(+0.29%)
Feb 03, 2015	116.02	117.56	115.34	117.45	220,152	+2.59(+2.25%)
Feb 02, 2015	111.83	115.23	110.48	114.86	302,211	+3.20(+2.87%)
Jan 30, 2015	111.63	113.75	111.56	111.66	263,834	-0.95(-0.84%)
Jan 29, 2015	111.52	113.09	110.76	112.61	266,481	+1.11(+0.99%)
Jan 28, 2015	113.50	113.50	111.37	111.51	176,144	-1.37(-1.21%)
Jan 27, 2015	113.95	114.18	112.82	112.87	200,819	-2.57(-2.23%)
Jan 26, 2015	114.67	115.64	113.56	115.44	134,222	+0.67(+0.58%)
Jan 23, 2015	114.65	115.45	114.22	114.78	220,028	-0.18(-0.16%)
Jan 22, 2015	112.47	115.06	111.98	114.96	242,526	+2.98(+2.66%)
Jan 21, 2015	112.05	113.36	110.97	111.98	266,285	-1.61(-1.42%)
Jan 20, 2015	114.34	114.59	111.91	113.59	179,087	-0.06(-0.05%)
Jan 16, 2015	111.89	113.72	111.27	113.65	205,012	+1.83(+1.64%)
Jan 15, 2015	112.52	112.99	110.76	111.82	166,768	-0.59(-0.53%)
Jan 14, 2015	111.74	112.62	111.25	112.41	170,663	-0.90(-0.80%)
Jan 13, 2015	113.93	116.13	112.15	113.31	236,206	+0.34(+0.30%)
Jan 12, 2015	116.48	116.74	112.78	112.97	240,109	-3.28(-2.82%)
Jan 09, 2015	115.24	116.73	115.04	116.25	319,587	+0.02(+0.02%)
Jan 08, 2015	115.11	116.26	114.75	116.23	377,806	+2.34(+2.05%)
Jan 07, 2015	114.18	114.70	113.04	113.89	281,781	+0.24(+0.21%)
Jan 06, 2015	114.12	114.54	112.85	113.65	353,696	-0.47(-0.41%)
Jan 05, 2015	117.06	117.85	113.50	114.12	367,871	-3.89(-3.30%)
Jan 02, 2015	118.05	118.71	116.79	118.00	417,878	+0.67(+0.57%)
Dec 31, 2014	118.70	117.34	117.34	117.34	185,971	-1.23(-1.04%)
Dec 30, 2014	118.58	119.16	118.02	118.57	171,312	-0.40(-0.33%)
Dec 29, 2014	118.46	119.20	117.92	118.97	167,202	+0.10(+0.08%)
Dec 26, 2014	119.61	119.97	118.74	118.87	78,825	-0.32(-0.27%)
Dec 24, 2014	119.41	119.19	119.19	119.19	57,420	-0.20(-0.17%)
Dec 23, 2014	118.90	119.94	118.39	119.39	164,156	+0.99(+0.84%)
Dec 22, 2014	117.24	118.72	117.15	118.40	180,461	+1.03(+0.88%)
Dec 19, 2014	116.56	117.59	116.39	117.38	512,797	+1.04(+0.89%)
Dec 18, 2014	113.83	116.52	113.83	116.34	376,686	+3.70(+3.28%)
Dec 17, 2014	111.27	112.90	110.78	112.64	326,745	+1.53(+1.38%)
Dec 16, 2014	110.94	112.37	110.60	111.11	416,864	-0.38(-0.34%)
Dec 15, 2014	111.16	112.29	110.23	111.49	461,603	+1.12(+1.01%)
Dec 12, 2014	112.56	112.84	109.98	110.37	504,121	-2.73(-2.41%)
Dec 11, 2014	113.91	115.18	112.72	113.10	274,025	-0.74(-0.65%)
Dec 10, 2014	116.90	117.39	113.63	113.83	313,045	-3.21(-2.74%)
Dec 09, 2014	117.60	117.81	115.31	117.05	383,693	-1.83(-1.54%)
Dec 08, 2014	120.44	120.87	118.31	118.88	308,820	-1.52(-1.26%)
Dec 05, 2014	120.17	121.41	119.88	120.40	292,708	+0.27(+0.23%)
Dec 04, 2014	121.82	122.12	119.33	120.13	407,542	-1.58(-1.30%)
Dec 03, 2014	121.72	122.32	119.64	121.71	556,055	-0.18(-0.15%)
Dec 02, 2014	121.25	122.44	120.80	121.89	296,692	+0.57(+0.47%)

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.