Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	120.22	120.73	118.38	119.06	650,394	+0.23(+0.20%)
Oct 30, 2014	117.16	119.00	116.74	118.83	341,764	+1.56(+1.33%)
Oct 29, 2014	117.63	117.63	115.70	117.27	294,201	-0.40(-0.34%)
Oct 28, 2014	116.50	117.67	116.12	117.67	268,186	+1.41(+1.22%)
Oct 27, 2014	115.84	117.20	115.83	116.25	246,549	+0.42(+0.36%)
Oct 24, 2014	115.27	115.99	114.49	115.83	136,945	+0.78(+0.68%)
Oct 23, 2014	114.52	115.98	114.52	115.05	181,893	+1.32(+1.16%)
Oct 22, 2014	114.94	115.15	113.71	113.73	169,590	-0.98(-0.85%)
Oct 21, 2014	112.95	114.71	112.30	114.71	321,746	+2.52(+2.25%)
Oct 20, 2014	111.25	113.11	110.71	112.19	384,613	+0.47(+0.43%)
Oct 17, 2014	110.53	112.12	110.18	111.71	180,524	+2.36(+2.15%)
Oct 16, 2014	106.05	109.93	105.54	109.36	646,203	+2.06(+1.92%)
Oct 15, 2014	107.92	108.25	106.37	107.29	1,372,648	-2.25(-2.05%)
Oct 14, 2014	109.96	110.81	109.47	109.54	435,580	+0.10(+0.09%)
Oct 13, 2014	111.06	111.60	109.33	109.44	355,893	-1.55(-1.40%)
Oct 10, 2014	113.92	115.02	110.96	111.00	616,349	-2.92(-2.56%)
Oct 09, 2014	115.77	115.77	113.61	113.92	344,645	-2.03(-1.76%)
Oct 08, 2014	113.99	116.24	113.81	115.95	492,609	+1.95(+1.71%)
Oct 07, 2014	115.50	115.76	113.61	114.00	536,776	-1.86(-1.61%)
Oct 06, 2014	116.47	117.12	115.26	115.86	206,057	-0.31(-0.27%)
Oct 03, 2014	114.22	116.31	113.91	116.17	253,786	+2.25(+1.97%)
Oct 02, 2014	113.65	114.37	113.41	113.92	311,404	+0.24(+0.21%)
Oct 01, 2014	113.95	114.16	113.57	113.68	533,078	-0.20(-0.18%)
Sep 30, 2014	113.74	114.57	113.52	113.89	590,735	-0.02(-0.02%)
Sep 29, 2014	111.97	114.04	111.69	113.91	191,634	+0.56(+0.50%)
Sep 26, 2014	112.72	113.59	112.22	113.34	328,281	+1.42(+1.27%)
Sep 25, 2014	112.78	113.04	111.53	111.93	372,653	-1.12(-1.00%)
Sep 24, 2014	112.94	113.35	112.13	113.05	263,445	+0.07(+0.06%)
Sep 23, 2014	114.15	114.53	112.96	112.98	426,394	-1.31(-1.15%)
Sep 22, 2014	114.63	115.17	113.89	114.29	375,455	+0.65(+0.57%)
Sep 19, 2014	114.36	114.73	113.46	113.64	457,673	-0.13(-0.11%)
Sep 18, 2014	114.17	114.30	113.18	113.77	299,567	-0.10(-0.09%)
Sep 17, 2014	114.30	114.59	113.34	113.87	358,636	-0.55(-0.48%)
Sep 16, 2014	112.93	114.47	112.66	114.42	217,644	+1.52(+1.35%)
Sep 15, 2014	113.09	113.29	112.33	112.90	291,614	-0.46(-0.41%)
Sep 12, 2014	114.01	114.46	112.49	113.36	424,769	-0.52(-0.46%)
Sep 11, 2014	113.04	114.92	112.57	113.89	411,748	+0.61(+0.54%)
Sep 10, 2014	111.58	113.74	111.14	113.28	353,056	+1.60(+1.43%)
Sep 09, 2014	112.74	112.99	111.40	111.67	365,448	-1.22(-1.08%)
Sep 08, 2014	115.96	116.09	112.60	112.90	477,367	-3.60(-3.09%)
Sep 05, 2014	115.52	116.66	115.14	116.49	307,932	+1.06(+0.91%)
Sep 04, 2014	115.36	116.18	115.21	115.44	203,494	+0.07(+0.06%)
Sep 03, 2014	114.92	116.00	114.91	115.37	424,174	+0.20(+0.18%)
Sep 02, 2014	114.42	115.97	114.40	115.17	257,049	+1.37(+1.20%)
Aug 29, 2014	114.42	113.80	113.80	113.80	414,859	-0.33(-0.29%)
Aug 28, 2014	113.59	114.32	112.94	114.13	183,080	-0.20(-0.18%)
Aug 27, 2014	114.91	114.91	113.83	114.33	174,424	-0.20(-0.18%)
Aug 26, 2014	114.78	115.73	113.91	114.53	251,835	-0.05(-0.04%)
Aug 25, 2014	114.77	114.77	114.11	114.58	186,747	+0.15(+0.13%)
Aug 22, 2014	114.97	115.11	114.03	114.44	247,530	-0.76(-0.66%)
Aug 21, 2014	115.32	115.57	114.64	115.19	303,547	-0.07(-0.06%)
Aug 20, 2014	115.21	115.79	114.38	115.26	253,445	-0.08(-0.07%)
Aug 19, 2014	115.05	115.95	114.99	115.34	204,483	+0.41(+0.35%)
Aug 18, 2014	113.67	115.80	113.67	114.93	288,344	+1.55(+1.37%)
Aug 15, 2014	114.22	114.69	112.27	113.38	307,923	-0.53(-0.47%)
Aug 14, 2014	113.27	113.95	111.91	113.92	320,490	+1.77(+1.57%)
Aug 13, 2014	110.78	112.16	110.30	112.15	353,659	+1.99(+1.80%)
Aug 12, 2014	110.08	110.68	109.81	110.16	254,420	+0.03(+0.03%)
Aug 11, 2014	109.64	111.01	109.51	110.13	309,671	+0.74(+0.67%)
Aug 08, 2014	108.54	109.62	108.20	109.40	293,362	+0.79(+0.72%)
Aug 07, 2014	106.92	112.07	105.76	108.61	734,679	+1.97(+1.85%)
Aug 06, 2014	107.14	107.56	106.40	106.64	604,278	-1.40(-1.29%)
Aug 05, 2014	102.56	108.24	102.42	108.04	363,506	+0.49(+0.46%)
Aug 04, 2014	106.95	107.65	106.21	107.55	238,726	+0.87(+0.82%)

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.