Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	119.94	119.94	118.09	118.34	197,908	-0.47(-0.40%)
Jun 29, 2015	121.79	122.07	118.76	118.82	167,417	-4.07(-3.32%)
Jun 26, 2015	123.27	123.54	121.67	122.89	368,296	-0.03(-0.02%)
Jun 25, 2015	124.31	124.53	122.70	122.92	165,963	-0.83(-0.67%)
Jun 24, 2015	124.59	125.05	123.71	123.75	128,335	-0.82(-0.66%)
Jun 23, 2015	124.52	124.94	123.65	124.57	157,191	+0.21(+0.17%)
Jun 22, 2015	125.22	125.22	124.16	124.36	117,513	-0.07(-0.05%)
Jun 19, 2015	124.21	124.99	124.21	124.43	161,703	-0.18(-0.15%)
Jun 18, 2015	123.62	124.81	122.98	124.61	177,860	+1.26(+1.02%)
Jun 17, 2015	123.44	124.30	122.45	123.35	221,145	+0.18(+0.15%)
Jun 16, 2015	123.30	123.94	121.66	123.17	249,081	-0.74(-0.59%)
Jun 15, 2015	123.81	124.51	122.85	123.90	185,621	-1.35(-1.08%)
Jun 12, 2015	126.30	126.60	125.09	125.25	106,212	-1.46(-1.16%)
Jun 11, 2015	126.51	126.99	126.16	126.72	116,768	+0.52(+0.41%)
Jun 10, 2015	125.14	126.67	124.65	126.19	199,134	+1.76(+1.41%)
Jun 09, 2015	123.13	125.07	122.68	124.44	155,760	+1.27(+1.03%)
Jun 08, 2015	123.11	123.92	122.90	123.17	164,568	+0.05(+0.04%)
Jun 05, 2015	122.52	123.25	122.03	123.12	142,571	+0.23(+0.19%)
Jun 04, 2015	124.59	124.86	122.56	122.89	152,543	-2.76(-2.20%)
Jun 03, 2015	124.83	125.78	123.27	125.65	143,955	+1.22(+0.98%)
Jun 02, 2015	124.35	125.39	123.43	124.43	137,263	-0.14(-0.11%)
Jun 01, 2015	124.70	124.99	122.89	124.56	237,555	+0.47(+0.38%)
May 29, 2015	125.09	125.09	123.80	124.10	290,096	-0.89(-0.71%)
May 28, 2015	125.51	125.75	124.19	124.99	102,661	-0.58(-0.46%)
May 27, 2015	124.02	125.71	123.49	125.57	178,159	+1.66(+1.34%)
May 26, 2015	124.28	124.66	123.50	123.91	173,219	-1.19(-0.95%)
May 22, 2015	125.67	125.11	125.11	125.11	137,623	-0.75(-0.59%)
May 21, 2015	125.05	126.08	124.23	125.85	188,676	+0.79(+0.63%)
May 20, 2015	125.85	126.00	125.02	125.07	114,530	-0.78(-0.62%)
May 19, 2015	125.72	126.11	125.28	125.84	185,285	+0.01(+0.01%)
May 18, 2015	124.34	125.96	124.24	125.83	167,385	+1.21(+0.97%)
May 15, 2015	125.37	125.99	123.57	124.62	162,732	-0.74(-0.59%)
May 14, 2015	122.78	125.48	122.67	125.36	332,737	+3.17(+2.60%)
May 13, 2015	121.80	122.84	121.25	122.19	327,178	+1.00(+0.82%)
May 12, 2015	121.54	121.95	120.69	121.19	178,594	-1.20(-0.98%)
May 11, 2015	121.34	123.03	121.34	122.39	319,519	+0.32(+0.26%)
May 08, 2015	122.56	123.69	121.92	122.07	268,357	+0.72(+0.59%)
May 07, 2015	121.20	121.97	120.82	121.35	482,655	+0.15(+0.12%)
May 06, 2015	123.45	123.45	120.52	121.21	270,781	-1.40(-1.14%)
May 05, 2015	124.19	125.97	121.37	122.60	422,175	-3.09(-2.46%)
May 04, 2015	124.96	125.97	124.96	125.70	188,600	+0.96(+0.77%)
May 01, 2015	124.12	124.94	123.69	124.74	324,204	+0.89(+0.72%)
Apr 30, 2015	124.46	125.52	123.26	123.84	280,329	-0.78(-0.62%)
Apr 29, 2015	126.00	126.23	123.90	124.62	215,503	-1.64(-1.30%)
Apr 28, 2015	126.67	126.67	123.72	126.26	366,770	-0.46(-0.36%)
Apr 27, 2015	128.51	128.51	126.37	126.72	168,165	-1.19(-0.93%)
Apr 24, 2015	128.29	128.60	127.60	127.91	143,049	-0.47(-0.36%)
Apr 23, 2015	127.71	128.92	127.59	128.38	187,057	+0.03(+0.02%)
Apr 22, 2015	128.81	128.81	127.08	128.35	146,075	+0.16(+0.13%)
Apr 21, 2015	129.37	129.86	127.79	128.18	231,937	-0.62(-0.48%)
Apr 20, 2015	128.19	129.15	128.06	128.80	150,672	+1.48(+1.17%)
Apr 17, 2015	128.86	128.86	126.78	127.32	260,242	-2.68(-2.06%)
Apr 16, 2015	130.12	130.53	129.15	130.00	248,558	-0.71(-0.54%)
Apr 15, 2015	128.65	130.88	128.23	130.70	308,486	+2.30(+1.79%)
Apr 14, 2015	125.87	128.47	125.66	128.40	377,092	+2.24(+1.78%)
Apr 13, 2015	126.55	127.05	125.78	126.16	158,185	-0.83(-0.65%)
Apr 10, 2015	126.99	127.37	126.11	126.99	123,027	+0.52(+0.41%)
Apr 09, 2015	125.53	126.79	125.25	126.46	156,340	+0.88(+0.70%)
Apr 08, 2015	124.74	125.71	124.22	125.58	194,417	+0.99(+0.79%)
Apr 07, 2015	125.85	125.85	124.56	124.59	127,722	-1.25(-0.99%)
Apr 06, 2015	124.16	126.79	123.93	125.84	141,258	+0.63(+0.50%)
Apr 02, 2015	125.34	125.21	125.21	125.21	148,653	+0.05(+0.04%)

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.