Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	112.83	113.52	112.11	112.92	220,122	+0.05(+0.04%)
Sep 28, 2017	111.34	112.87	110.88	112.87	237,593	+1.40(+1.25%)
Sep 27, 2017	110.94	111.85	110.44	111.48	218,833	+0.75(+0.67%)
Sep 26, 2017	111.22	111.63	109.64	110.73	265,964	-0.42(-0.38%)
Sep 25, 2017	110.21	111.46	109.54	111.15	322,121	+1.04(+0.94%)
Sep 22, 2017	108.95	110.17	108.42	110.11	247,187	+1.43(+1.32%)
Sep 21, 2017	109.15	109.15	108.40	108.67	184,198	-0.13(-0.12%)
Sep 20, 2017	107.67	108.91	107.54	108.81	267,019	+1.22(+1.14%)
Sep 19, 2017	107.71	107.80	106.52	107.59	186,905	-0.12(-0.11%)
Sep 18, 2017	106.66	107.71	106.39	107.70	154,379	+1.25(+1.18%)
Sep 15, 2017	105.82	106.51	105.77	106.45	214,497	+0.33(+0.31%)
Sep 14, 2017	107.59	107.59	105.48	106.12	382,213	-1.22(-1.14%)
Sep 13, 2017	109.88	109.88	107.24	107.34	189,465	-2.56(-2.33%)
Sep 12, 2017	108.14	109.97	108.14	109.91	170,416	+1.88(+1.74%)
Sep 11, 2017	108.05	108.43	107.33	108.02	204,382	+0.55(+0.51%)
Sep 08, 2017	108.48	108.48	107.20	107.47	195,759	-1.62(-1.48%)
Sep 07, 2017	108.77	109.25	108.36	109.09	137,075	+0.14(+0.12%)
Sep 06, 2017	109.37	109.56	108.43	108.95	119,013	-0.13(-0.12%)
Sep 05, 2017	109.43	110.04	108.52	109.08	208,383	-0.46(-0.42%)
Sep 01, 2017	108.39	109.98	108.39	109.54	201,026	+1.44(+1.33%)
Aug 31, 2017	106.61	108.27	106.61	108.10	196,688	+1.63(+1.53%)
Aug 30, 2017	106.28	106.82	105.70	106.47	111,457	+0.35(+0.33%)
Aug 29, 2017	105.63	106.36	105.15	106.12	169,315	+0.02(+0.02%)
Aug 28, 2017	106.46	106.46	104.96	106.10	233,710	-0.22(-0.21%)
Aug 25, 2017	106.30	107.07	106.07	106.33	234,158	+0.30(+0.28%)
Aug 24, 2017	106.29	106.46	105.82	106.03	147,340	-0.17(-0.16%)
Aug 23, 2017	106.79	107.14	106.01	106.20	188,738	-1.20(-1.12%)
Aug 22, 2017	106.38	107.40	106.28	107.40	113,887	+1.16(+1.09%)
Aug 21, 2017	106.17	106.45	105.78	106.25	122,581	-0.52(-0.48%)
Aug 18, 2017	109.92	109.92	106.69	106.76	526,356	-3.28(-2.98%)
Aug 17, 2017	110.60	110.96	109.73	110.04	635,575	-0.56(-0.51%)
Aug 16, 2017	110.63	111.05	110.49	110.60	233,458	+0.02(+0.02%)
Aug 15, 2017	110.02	110.93	109.68	110.58	249,716	+0.69(+0.63%)
Aug 14, 2017	108.62	110.34	108.62	109.90	278,962	+1.62(+1.50%)
Aug 11, 2017	107.53	108.51	107.53	108.28	538,513	+0.69(+0.64%)
Aug 10, 2017	107.96	108.31	106.79	107.59	287,387	-0.84(-0.78%)
Aug 09, 2017	108.06	108.51	107.18	108.43	288,112	+0.09(+0.08%)
Aug 08, 2017	109.94	110.36	108.24	108.34	212,926	-1.63(-1.48%)
Aug 07, 2017	109.89	110.20	109.03	109.97	259,938	-0.11(-0.10%)
Aug 04, 2017	110.43	110.60	108.80	110.08	442,202	+0.00(+0.00%)
Aug 03, 2017	108.01	110.81	107.32	110.08	1,114,711	+3.14(+2.94%)
Aug 02, 2017	108.40	108.40	105.72	106.94	318,852	-1.45(-1.34%)
Aug 01, 2017	107.97	108.53	107.38	108.39	289,293	+0.95(+0.88%)
Jul 31, 2017	107.87	108.10	107.02	107.44	235,991	-0.12(-0.11%)
Jul 28, 2017	108.50	108.73	107.25	107.56	268,231	-0.93(-0.86%)
Jul 27, 2017	108.56	108.66	107.80	108.49	1,138,656	-0.34(-0.31%)
Jul 26, 2017	108.35	109.17	107.84	108.83	188,232	+0.48(+0.44%)
Jul 25, 2017	108.64	108.99	107.81	108.35	346,841	+0.10(+0.09%)
Jul 24, 2017	107.69	108.44	107.11	108.26	154,108	+0.45(+0.41%)
Jul 21, 2017	107.33	108.03	107.03	107.81	249,209	+0.76(+0.71%)
Jul 20, 2017		107.19	105.61	107.05	255,154	+0.16(+0.15%)
Jul 19, 2017	105.68	107.19	105.32	106.90	364,361	+1.55(+1.47%)
Jul 18, 2017	105.70	106.07	105.28	105.35	260,318	-0.60(-0.57%)
Jul 17, 2017	105.38	106.22	104.89	105.95	327,757	+0.58(+0.55%)
Jul 14, 2017	104.69	105.76	104.60	105.37	123,484	+0.68(+0.65%)
Jul 13, 2017	104.73	105.09	103.87	104.69	210,688	+0.19(+0.18%)
Jul 12, 2017	104.79	105.10	104.44	104.50	269,525	+0.27(+0.26%)
Jul 11, 2017	104.47	104.61	103.64	104.23	320,482	-0.25(-0.24%)
Jul 10, 2017	103.19	104.53	102.61	104.48	328,022	+1.42(+1.37%)
Jul 07, 2017	102.18	103.18	101.93	103.07	297,569	+0.87(+0.85%)
Jul 06, 2017	103.95	104.00	101.90	102.19	446,789	-1.78(-1.72%)
Jul 05, 2017	104.33	105.27	103.70	103.98	358,661	-0.36(-0.34%)

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.