Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	121.83	122.92	119.76	121.02	360,557	-1.03(-0.84%)
Jul 31, 2018	121.53	122.44	120.56	122.05	238,678	+0.98(+0.81%)
Jul 30, 2018	122.01	122.47	120.71	121.07	187,728	-1.06(-0.87%)
Jul 27, 2018	125.02	125.02	121.42	122.13	152,451	-2.53(-2.03%)
Jul 26, 2018	125.50	125.93	123.92	124.66	256,439	-0.82(-0.66%)
Jul 25, 2018	123.78	125.52	123.78	125.48	237,715	+1.36(+1.09%)
Jul 24, 2018	125.45	125.92	123.70	124.12	131,110	-0.97(-0.78%)
Jul 23, 2018	124.23	125.19	124.23	125.09	275,867	+0.96(+0.77%)
Jul 20, 2018	124.43	124.78	123.78	124.13	176,109	-0.58(-0.47%)
Jul 19, 2018	125.37	125.69	124.43	124.72	281,288	-0.64(-0.51%)
Jul 18, 2018	125.44	125.83	123.98	125.35	214,927	+0.36(+0.29%)
Jul 17, 2018	122.56	125.19	122.55	125.00	230,928	+1.89(+1.54%)
Jul 16, 2018	124.23	124.24	122.82	123.11	223,139	-0.46(-0.37%)
Jul 13, 2018	123.84	124.42	123.12	123.56	119,467	-0.35(-0.28%)
Jul 12, 2018	124.39	124.97	123.19	123.91	278,121	-0.21(-0.17%)
Jul 11, 2018	123.69	124.81	123.69	124.12	173,879	-0.34(-0.27%)
Jul 10, 2018	124.34	124.51	123.80	124.46	220,992	+0.15(+0.12%)
Jul 09, 2018	123.22	124.45	123.22	124.32	236,611	+1.35(+1.10%)
Jul 06, 2018	122.54	123.68	122.39	122.97	164,298	+0.75(+0.61%)
Jul 05, 2018	121.75	122.39	120.12	122.22	212,126	+1.44(+1.20%)
Jul 03, 2018		120.78	120.78	120.78	0	+0.60(+0.50%)
Jul 02, 2018	118.36	120.27	117.96	120.18	224,447	+1.27(+1.07%)
Jun 29, 2018	121.24	121.40	118.74	118.91	298,380	-1.81(-1.50%)
Jun 28, 2018	119.16	120.85	118.88	120.72	223,652	+1.68(+1.41%)
Jun 27, 2018	122.65	123.07	118.93	119.04	249,623	-3.79(-3.09%)
Jun 26, 2018	120.85	123.23	120.66	122.83	301,382	+2.09(+1.73%)
Jun 25, 2018	124.46	124.74	120.27	120.74	507,556	-4.15(-3.32%)
Jun 22, 2018	122.93	125.07	122.31	124.89	630,984	+2.81(+2.30%)
Jun 21, 2018	123.15	123.31	121.83	122.08	387,774	-0.74(-0.60%)
Jun 20, 2018	122.62	122.86	121.62	122.81	516,650	+0.74(+0.60%)
Jun 19, 2018	122.02	124.40	121.22	122.08	762,091	-1.08(-0.87%)
Jun 18, 2018	124.70	125.64	123.12	123.15	430,762	-3.79(-2.99%)
Jun 15, 2018		128.65	126.74	126.94	475,155	-1.71(-1.33%)
Jun 14, 2018	128.72	129.25	128.40	128.65	327,118	+0.18(+0.14%)
Jun 13, 2018	129.78	129.84	128.24	128.47	278,415	-0.88(-0.68%)
Jun 12, 2018	128.94	129.48	127.54	129.35	487,683	+0.82(+0.64%)
Jun 11, 2018	128.35	130.15	128.30	128.53	523,813	+0.46(+0.36%)
Jun 08, 2018	126.80	128.74	126.62	128.07	540,946	+1.24(+0.98%)
Jun 07, 2018	127.96	128.21	126.24	126.83	354,852	-1.01(-0.79%)
Jun 06, 2018		127.84		127.84	390,585	+2.40(+1.92%)
Jun 05, 2018	122.25	125.64	121.83	125.43	420,807	+3.16(+2.58%)
Jun 04, 2018	121.26	122.59	120.98	122.27	316,775	+1.33(+1.10%)

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.