Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	119.00	119.61	118.36	118.95	120,938	-0.30(-0.25%)
Jan 30, 2017	118.95	119.46	117.70	119.25	175,058	-0.07(-0.06%)
Jan 27, 2017	119.70	120.05	118.63	119.31	140,006	+0.01(+0.01%)
Jan 26, 2017	118.88	120.16	118.79	119.31	139,633	+0.01(+0.01%)
Jan 25, 2017	120.92	121.25	118.57	119.30	213,378	+0.04(+0.03%)
Jan 24, 2017	118.76	119.62	118.44	119.26	266,160	+0.46(+0.38%)
Jan 23, 2017	119.03	119.62	118.13	118.80	159,404	-0.26(-0.22%)
Jan 20, 2017	118.63	119.56	117.77	119.06	207,746	+1.39(+1.18%)
Jan 19, 2017	119.15	119.73	117.67	117.68	120,911	-1.89(-1.58%)
Jan 18, 2017	119.31	119.65	118.44	119.57	101,028	+0.31(+0.26%)
Jan 17, 2017	119.01	120.00	118.25	119.26	201,452	-0.52(-0.44%)
Jan 13, 2017		119.78	119.78	119.78	0	+1.44(+1.21%)
Jan 12, 2017	118.74	119.33	117.50	118.34	242,729	-0.56(-0.47%)
Jan 11, 2017	118.52	119.14	117.85	118.91	135,020	+0.59(+0.50%)
Jan 10, 2017	119.00	119.00	117.86	118.32	243,627	-1.06(-0.89%)
Jan 09, 2017	119.64	120.36	119.17	119.37	124,310	-0.35(-0.29%)
Jan 06, 2017	118.67	120.03	118.67	119.72	117,564	+0.88(+0.74%)
Jan 05, 2017	118.37	119.65	117.34	118.84	314,227	+1.05(+0.89%)
Jan 04, 2017	117.82	118.96	116.81	117.79	239,360	-0.36(-0.30%)
Jan 03, 2017	118.84	119.09	117.45	118.15	147,635	+0.47(+0.40%)
Dec 30, 2016		117.69	117.69	117.69	0	-0.41(-0.35%)
Dec 29, 2016	117.92	118.68	117.69	118.09	121,548	+0.08(+0.07%)
Dec 28, 2016	119.35	119.35	117.55	118.02	158,679	-0.92(-0.78%)
Dec 27, 2016	119.72	121.23	118.47	118.94	159,390	-0.64(-0.54%)
Dec 23, 2016		119.58	119.58	119.58	0	+4.24(+3.68%)
Dec 22, 2016	115.95	115.98	114.75	115.34	138,253	-0.71(-0.61%)
Dec 21, 2016	116.33	117.26	115.93	116.05	159,471	-0.25(-0.22%)
Dec 20, 2016	116.87	117.19	114.80	116.30	194,601	-0.54(-0.46%)
Dec 19, 2016	116.67	117.67	116.36	116.84	186,091	+0.41(+0.35%)
Dec 16, 2016	118.69	119.65	116.13	116.43	603,251	-2.02(-1.70%)
Dec 15, 2016	118.10	119.70	117.56	118.45	195,846	+0.44(+0.37%)
Dec 14, 2016	119.53	119.98	117.72	118.02	202,167	-1.96(-1.63%)
Dec 13, 2016	120.40	120.40	119.16	119.97	199,369	+0.50(+0.42%)
Dec 12, 2016	119.64	120.25	118.36	119.47	222,438	-0.19(-0.16%)
Dec 09, 2016	119.21	120.44	118.11	119.66	296,231	+0.09(+0.07%)
Dec 08, 2016	120.59	120.89	119.35	119.58	247,427	-0.54(-0.45%)
Dec 07, 2016	118.12	120.20	117.35	120.12	236,402	+2.35(+1.99%)
Dec 06, 2016	119.14	119.19	117.47	117.77	245,269	-1.24(-1.04%)
Dec 05, 2016	118.87	119.70	118.74	119.01	190,496	+1.06(+0.90%)
Dec 02, 2016	117.18	118.92	117.09	117.96	245,849	+0.68(+0.58%)
Dec 01, 2016	118.08	118.09	116.46	117.28	252,854	-0.79(-0.67%)
Nov 30, 2016	119.66	121.01	118.03	118.07	272,968	-1.34(-1.12%)
Nov 29, 2016	119.02	119.83	117.95	119.41	269,453	+0.75(+0.63%)
Nov 28, 2016	119.14	119.85	117.97	118.67	239,015	-0.95(-0.80%)
Nov 25, 2016	120.42	120.43	119.37	119.62	80,208	-0.56(-0.47%)
Nov 23, 2016		120.18	120.18	120.18	0	+0.33(+0.28%)
Nov 22, 2016	118.63	120.27	118.57	119.85	346,555	+1.03(+0.87%)
Nov 21, 2016	118.34	119.16	117.41	118.82	235,618	+0.60(+0.51%)
Nov 18, 2016	117.99	119.36	117.63	118.22	356,887	+0.24(+0.21%)
Nov 17, 2016	115.20	118.04	114.92	117.98	376,195	+3.27(+2.85%)
Nov 16, 2016	113.24	114.78	111.97	114.71	327,845	+1.27(+1.12%)
Nov 15, 2016	112.95	113.56	112.19	113.44	320,576	+0.84(+0.75%)
Nov 14, 2016	113.87	114.42	112.06	112.59	263,195	-1.13(-1.00%)
Nov 11, 2016	111.73	113.97	111.73	113.73	393,679	+1.59(+1.42%)
Nov 10, 2016	114.14	115.41	112.10	112.14	357,691	-1.75(-1.53%)
Nov 09, 2016	113.68	115.44	113.29	113.88	335,881	-1.29(-1.12%)
Nov 08, 2016	114.99	115.93	113.42	115.17	265,720	+0.24(+0.21%)
Nov 07, 2016	114.95	115.16	113.70	114.93	300,356	+2.12(+1.88%)
Nov 04, 2016	113.47	115.02	112.77	112.81	225,061	-0.90(-0.79%)
Nov 03, 2016	114.97	115.33	113.62	113.71	303,792	-1.68(-1.45%)
Nov 02, 2016	119.31	120.28	114.09	115.39	483,075	-4.51(-3.76%)

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.