Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	108.10	108.74	106.54	106.73	376,423	-2.39(-2.19%)
Jul 30, 2014	107.72	109.54	107.35	109.12	328,669	+1.84(+1.72%)
Jul 29, 2014	107.09	108.72	107.09	107.28	233,595	+0.23(+0.22%)
Jul 28, 2014	108.09	108.40	106.64	107.04	246,703	-1.18(-1.09%)
Jul 25, 2014	107.35	108.54	107.18	108.23	217,874	+0.83(+0.78%)
Jul 24, 2014	107.43	108.03	106.86	107.39	124,482	-0.05(-0.05%)
Jul 23, 2014	108.30	108.30	106.81	107.44	150,399	-0.60(-0.56%)
Jul 22, 2014	107.92	108.53	107.40	108.04	253,053	+0.72(+0.67%)
Jul 21, 2014	107.94	107.97	106.57	107.33	289,009	-1.12(-1.04%)
Jul 18, 2014	107.31	108.69	107.25	108.45	315,834	+1.37(+1.28%)
Jul 17, 2014	107.67	108.26	106.89	107.08	306,063	-0.78(-0.73%)
Jul 16, 2014	107.89	108.05	106.95	107.87	321,177	+0.26(+0.24%)
Jul 15, 2014	107.33	108.34	106.95	107.61	237,126	+0.52(+0.48%)
Jul 14, 2014	107.73	108.20	106.67	107.09	244,232	+0.27(+0.25%)
Jul 11, 2014	106.95	107.60	106.60	106.82	373,312	-0.03(-0.03%)
Jul 10, 2014	105.84	107.45	105.61	106.85	448,465	-0.58(-0.54%)
Jul 09, 2014	107.00	107.92	106.66	107.43	280,507	+0.44(+0.41%)
Jul 08, 2014	107.76	108.09	106.60	107.00	285,011	-1.05(-0.97%)
Jul 07, 2014	108.53	108.95	107.35	108.04	232,270	-0.97(-0.89%)
Jul 03, 2014	107.93	109.01	109.01	109.01	142,983	+1.12(+1.04%)
Jul 02, 2014	108.41	108.45	106.89	107.89	334,215	-0.60(-0.55%)
Jul 01, 2014	107.36	109.34	107.28	108.49	447,442	+1.59(+1.49%)
Jun 30, 2014	107.02	107.28	106.34	106.90	280,242	-0.06(-0.06%)
Jun 27, 2014	106.53	107.10	106.53	106.96	610,042	+0.23(+0.22%)
Jun 26, 2014	106.94	107.19	106.44	106.72	379,972	-0.01(-0.01%)
Jun 25, 2014	106.16	107.25	105.98	106.73	399,542	+0.12(+0.11%)
Jun 24, 2014	106.28	107.02	106.25	106.62	523,202	+0.03(+0.03%)
Jun 23, 2014	104.49	106.80	104.49	106.59	615,922	+2.24(+2.15%)
Jun 20, 2014	103.30	104.73	103.27	104.35	937,771	+1.07(+1.03%)
Jun 19, 2014	103.08	103.69	102.33	103.28	213,898	+0.19(+0.19%)
Jun 18, 2014	102.63	103.26	101.94	103.09	243,040	+0.52(+0.51%)
Jun 17, 2014	100.99	102.92	100.98	102.56	287,582	+1.28(+1.26%)
Jun 16, 2014	101.19	101.74	100.65	101.28	252,085	+0.46(+0.45%)
Jun 13, 2014	100.09	101.10	99.73	100.83	301,244	+0.74(+0.74%)
Jun 12, 2014	100.59	100.65	99.76	100.09	281,765	-0.50(-0.50%)
Jun 11, 2014	100.11	100.95	99.82	100.59	319,427	-0.08(-0.08%)
Jun 10, 2014	102.25	102.25	100.14	100.67	462,170	-2.50(-2.43%)
Jun 06, 2014	101.52	103.41	101.35	103.17	301,094	+2.07(+2.04%)
Jun 05, 2014	99.62	101.76	99.13	101.11	330,707	+1.48(+1.49%)
Jun 04, 2014	99.23	100.77	99.07	99.62	252,243	+0.44(+0.44%)
Jun 03, 2014	99.48	99.70	98.72	99.19	223,400	-0.61(-0.61%)
Jun 02, 2014	100.84	100.86	99.55	99.80	377,446	-0.36(-0.36%)
May 30, 2014	101.37	101.37	99.59	100.16	362,069	-1.34(-1.32%)
May 29, 2014	100.63	101.70	100.44	101.50	241,549	+0.88(+0.88%)
May 28, 2014	103.65	103.74	100.58	100.61	443,047	-2.92(-2.82%)
May 27, 2014	101.39	103.67	100.82	103.53	397,489	+1.84(+1.81%)
May 23, 2014	101.92	101.69	101.69	101.69	214,836	-0.76(-0.74%)
May 22, 2014	100.77	102.51	100.20	102.45	179,201	+1.55(+1.54%)
May 21, 2014	100.71	101.49	99.98	100.89	222,978	+0.83(+0.83%)
May 20, 2014	101.68	102.25	99.43	100.06	276,196	-1.49(-1.47%)
May 19, 2014	100.16	101.92	100.06	101.55	252,906	+1.16(+1.15%)
May 16, 2014	100.95	100.95	99.65	100.40	434,755	-0.50(-0.50%)
May 15, 2014	102.34	102.34	100.51	100.90	429,478	-1.46(-1.43%)
May 14, 2014	104.15	104.15	102.26	102.37	345,359	-1.73(-1.66%)
May 13, 2014	105.17	105.27	103.17	104.09	284,716	-0.94(-0.90%)
May 12, 2014	104.40	105.34	103.97	105.04	316,434	+1.19(+1.15%)
May 09, 2014	103.03	103.86	102.52	103.84	213,926	+0.69(+0.67%)
May 08, 2014	103.17	104.49	102.58	103.15	283,739	-0.02(-0.02%)
May 07, 2014	101.83	103.23	100.73	103.17	358,437	+1.67(+1.64%)
May 06, 2014	102.57	102.78	101.48	101.50	380,569	-1.15(-1.12%)
May 05, 2014	103.02	103.02	102.00	102.65	286,940	-0.66(-0.64%)
May 02, 2014	102.81	104.04	102.62	103.31	515,934	-0.02(-0.02%)

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.