Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		113.50	113.50	113.50	0	-0.81(-0.71%)
Mar 28, 2018	116.01	116.58	114.16	114.31	421,560	-1.97(-1.69%)
Mar 27, 2018	118.87	118.91	115.78	116.28	361,677	-2.09(-1.76%)
Mar 26, 2018	117.28	118.42	116.58	118.36	543,083	+2.76(+2.38%)
Mar 23, 2018	117.80	118.59	115.53	115.61	273,830	-1.96(-1.67%)
Mar 22, 2018	120.12	120.75	117.55	117.57	228,629	-3.64(-3.00%)
Mar 21, 2018	122.05	122.86	120.99	121.21	214,184	-0.54(-0.45%)
Mar 20, 2018	121.30	122.75	121.30	121.75	235,152	+0.38(+0.31%)
Mar 19, 2018	122.66	123.39	121.08	121.37	805,345	-1.36(-1.11%)
Mar 16, 2018	123.11	123.78	122.32	122.73	1,984,413	-0.23(-0.19%)
Mar 15, 2018	124.02	124.62	122.84	122.96	329,510	-0.90(-0.73%)
Mar 14, 2018	126.44	126.49	123.54	123.86	313,656	-2.46(-1.95%)
Mar 13, 2018	126.11	126.85	125.31	126.33	585,197	+0.65(+0.52%)
Mar 12, 2018	125.32	126.41	124.25	125.68	648,439	+0.93(+0.75%)
Mar 09, 2018	124.19	124.81	122.52	124.75	1,280,252	+1.17(+0.95%)
Mar 08, 2018	125.06	125.59	122.86	123.57	260,449	-0.96(-0.77%)
Mar 07, 2018		126.12	124.17	124.53	376,643	-0.40(-0.32%)
Mar 06, 2018	125.10	126.29	124.16	124.93	966,316	+0.33(+0.26%)
Mar 05, 2018	123.19	124.78	122.83	124.60	218,604	+0.75(+0.60%)
Mar 02, 2018	119.97	124.17	119.39	123.86	336,301	+2.74(+2.26%)
Mar 01, 2018	121.58	123.02	120.44	121.12	364,003	-0.17(-0.14%)
Feb 28, 2018	121.54	123.83	121.28	121.29	510,828	-0.21(-0.18%)
Feb 27, 2018	121.77	122.61	120.61	121.51	369,816	+0.13(+0.10%)
Feb 26, 2018	121.25	121.69	119.99	121.38	518,905	+0.43(+0.35%)
Feb 23, 2018	117.00	121.05	117.00	120.95	502,065	+4.15(+3.55%)
Feb 22, 2018	115.81	117.57	115.81	116.80	521,709	+1.59(+1.38%)
Feb 21, 2018	115.59	117.03	115.59	115.21	388,817	-0.06(-0.05%)
Feb 20, 2018	116.89	117.15	114.85	115.27	275,707	-2.26(-1.92%)
Feb 16, 2018		117.53	117.53	117.53	0	+0.57(+0.49%)
Feb 15, 2018	116.66	117.66	114.76	116.96	371,349	+1.36(+1.17%)
Feb 14, 2018	118.20	120.31	114.32	115.60	559,705	-1.29(-1.10%)
Feb 13, 2018	110.58	121.01	109.61	116.89	1,631,330	+8.60(+7.95%)
Feb 12, 2018	105.81	108.98	105.76	108.29	536,342	+2.37(+2.23%)
Feb 09, 2018	108.93	109.41	102.26	105.92	757,977	-2.13(-1.97%)
Feb 08, 2018	113.44	113.97	108.00	108.05	323,659	-5.28(-4.66%)
Feb 07, 2018	112.78	112.78	112.78	113.33	273,273	+0.37(+0.33%)
Feb 06, 2018	112.31	113.80	110.42	112.96	393,666	-2.63(-2.28%)
Feb 05, 2018	116.72	117.86	114.54	115.59	262,811	-1.90(-1.61%)
Feb 02, 2018	119.24	119.38	117.27	117.49	327,101	-2.33(-1.94%)
Feb 01, 2018	119.61	120.14	119.19	119.82	281,785	-0.20(-0.17%)
Jan 31, 2018	119.81	120.77	119.23	120.02	327,260	+0.22(+0.19%)
Jan 30, 2018	118.50	120.43	118.46	119.80	300,672	+0.47(+0.40%)
Jan 29, 2018	120.94	121.57	119.29	119.33	282,136	-1.69(-1.39%)
Jan 26, 2018	118.34	121.09	116.83	121.01	355,389	+2.96(+2.51%)
Jan 25, 2018	116.97	119.07	116.85	118.05	432,966	+1.65(+1.42%)
Jan 24, 2018	117.00	117.95	115.77	116.41	648,625	+0.07(+0.06%)
Jan 23, 2018	116.20	116.52	115.45	116.34	635,774	+0.46(+0.39%)
Jan 22, 2018	116.00	116.31	115.24	115.88	383,886	-0.26(-0.23%)
Jan 19, 2018	114.87	116.26	114.68	116.14	328,979	+1.67(+1.46%)
Jan 18, 2018	116.47	116.83	114.25	114.47	224,543	-1.84(-1.59%)
Jan 17, 2018	116.32	117.31	116.04	116.32	332,845	+0.48(+0.41%)
Jan 16, 2018	116.76	117.03	114.88	115.84	231,305	-0.52(-0.45%)
Jan 12, 2018		116.37	116.37	116.37	0	-0.36(-0.31%)
Jan 11, 2018	116.29	117.42	116.18	116.72	262,351	+0.46(+0.39%)
Jan 10, 2018	116.41	116.63	115.57	116.27	197,776	-0.16(-0.13%)
Jan 09, 2018	116.08	116.96	115.85	116.42	220,682	+0.43(+0.37%)
Jan 08, 2018	116.21	116.95	115.72	116.00	257,261	-0.19(-0.16%)
Jan 05, 2018	115.41	116.27	115.12	116.18	227,706	+1.27(+1.11%)
Jan 04, 2018	115.00	115.68	114.44	114.91	353,971	+0.13(+0.11%)
Jan 03, 2018	114.58	115.21	114.04	114.78	322,082	+0.52(+0.46%)

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.