Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	138.03	138.37	137.86	137.94	317,996	-0.01(-0.01%)
Oct 30, 2018	137.67	137.96	137.46	137.95	585,263	+0.27(+0.20%)
Oct 29, 2018	137.72	137.85	137.30	137.68	564,669	+0.16(+0.11%)
Oct 26, 2018	137.54	137.75	137.24	137.52	606,816	-0.15(-0.11%)
Oct 25, 2018	137.56	137.86	137.37	137.67	339,226	+0.47(+0.34%)
Oct 24, 2018	137.83	137.90	137.19	137.20	636,899	-0.53(-0.39%)
Oct 23, 2018	137.43	138.13	137.43	137.74	344,313	-0.17(-0.13%)
Oct 22, 2018	138.15	138.15	137.79	137.91	351,350	-0.11(-0.08%)
Oct 19, 2018	138.07	138.25	137.96	138.02	296,755	-0.10(-0.07%)
Oct 18, 2018	137.95	138.35	137.85	138.11	341,595	+0.08(+0.06%)
Oct 17, 2018	137.91	138.17	137.69	138.03	330,055	+0.16(+0.11%)
Oct 16, 2018	137.67	137.91	137.52	137.88	336,833	+0.41(+0.30%)
Oct 15, 2018	137.81	137.96	136.75	137.47	908,336	-0.40(-0.29%)
Oct 12, 2018	138.22	138.22	137.56	137.87	1,024,873	+0.23(+0.17%)
Oct 11, 2018	138.19	138.25	137.62	137.64	911,706	-0.33(-0.24%)
Oct 10, 2018	138.48	138.54	137.86	137.97	821,952	-0.50(-0.36%)
Oct 09, 2018	138.48	138.62	138.46	138.47	529,688	+0.00(+0.00%)
Oct 08, 2018	138.47	138.67	138.44	138.47	620,935	-0.03(-0.02%)
Oct 05, 2018	138.64	138.64	138.43	138.50	323,573	+0.04(+0.03%)
Oct 04, 2018	138.44	138.66	138.44	138.46	421,805	-0.02(-0.01%)
Oct 03, 2018	138.56	138.88	138.38	138.48	408,836	+0.11(+0.08%)
Oct 02, 2018	138.40	138.62	138.15	138.38	300,759	+0.08(+0.06%)
Oct 01, 2018	138.39	138.72	137.96	138.30	227,257	+0.14(+0.10%)
Sep 28, 2018	138.06	138.30	137.82	138.16	642,402	+0.01(+0.01%)
Sep 27, 2018	138.29	138.37	137.84	138.15	240,781	+0.00(+0.00%)
Sep 26, 2018	138.15	138.51	137.91	138.15	448,433	+0.00(+0.00%)
Sep 25, 2018	139.22	139.22	137.91	138.15	429,789	+0.35(+0.25%)
Sep 24, 2018	138.57	138.57	137.52	137.80	1,551,376	-0.93(-0.67%)
Sep 21, 2018	138.88	139.09	138.64	138.73	381,542	-0.11(-0.08%)
Sep 20, 2018	139.67	139.80	137.86	138.84	538,862	-0.64(-0.46%)
Sep 19, 2018	139.80	140.07	139.39	139.48	410,783	-0.22(-0.16%)
Sep 18, 2018	140.38	140.38	139.60	139.70	347,693	-0.67(-0.48%)
Sep 17, 2018	140.04	140.37	139.65	140.37	258,039	+0.24(+0.17%)
Sep 14, 2018	139.70	140.57	139.70	140.13	273,031	+0.48(+0.35%)
Sep 13, 2018	139.75	140.03	139.60	139.65	665,188	-0.11(-0.08%)
Sep 12, 2018	137.93	139.94	137.93	139.75	2,056,411	+2.00(+1.45%)
Sep 11, 2018	138.11	138.25	137.67	137.75	736,829	-0.39(-0.28%)
Sep 10, 2018	138.54	138.60	137.90	138.14	792,257	-0.20(-0.15%)
Sep 07, 2018	138.66	138.83	138.27	138.35	845,499	-0.56(-0.40%)
Sep 06, 2018	138.35	138.93	138.23	138.91	925,778	+0.56(+0.41%)
Sep 05, 2018	138.47	138.78	138.16	138.35	669,781	-0.22(-0.16%)
Sep 04, 2018	138.39	138.63	138.23	138.57	760,767	+0.01(+0.01%)
Aug 31, 2018		138.56	138.56	138.56	0	+0.31(+0.22%)
Aug 30, 2018	138.54	138.59	138.22	138.25	547,464	-0.37(-0.27%)
Aug 29, 2018	138.54	138.69	138.25	138.62	516,607	+0.25(+0.18%)
Aug 28, 2018	138.31	138.43	138.10	138.37	497,332	+0.16(+0.11%)
Aug 27, 2018	138.40	138.73	137.96	138.21	398,734	-0.11(-0.08%)
Aug 24, 2018	138.39	138.64	138.12	138.32	532,137	-0.03(-0.02%)
Aug 23, 2018	138.25	138.73	138.17	138.35	593,492	+0.14(+0.10%)
Aug 22, 2018	137.97	138.86	137.89	138.21	927,876	+0.10(+0.07%)
Aug 21, 2018	137.62	138.18	137.61	138.11	1,188,861	+0.32(+0.23%)
Aug 20, 2018	137.72	137.91	137.58	137.79	955,948	+0.16(+0.11%)
Aug 17, 2018	137.55	137.76	137.43	137.64	1,102,130	+0.06(+0.04%)
Aug 16, 2018	137.47	137.64	137.46	137.58	1,421,764	+0.14(+0.10%)
Aug 15, 2018	137.67	137.67	137.32	137.44	1,915,079	-0.33(-0.24%)
Aug 14, 2018	137.67	137.86	137.49	137.77	969,303	+0.10(+0.07%)
Aug 13, 2018	137.67	137.92	137.29	137.68	1,060,456	+0.07(+0.05%)
Aug 10, 2018	137.74	137.93	136.78	137.61	2,447,380	-0.26(-0.19%)
Aug 09, 2018	139.56	139.61	136.91	137.87	6,271,804	+18.82(+15.81%)
Aug 08, 2018	122.04	123.38	118.98	119.05	424,837	-2.93(-2.40%)
Aug 07, 2018	122.14	122.96	121.50	121.98	311,443	+0.11(+0.09%)
Aug 06, 2018	120.58	122.43	120.58	121.87	176,841	+1.35(+1.12%)
Aug 03, 2018	121.55	121.55	119.27	120.53	186,078	-0.56(-0.46%)
Aug 02, 2018	120.46	121.53	120.26	121.09	289,009	+0.07(+0.06%)

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.