Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	103.41	104.45	102.47	102.74	195,848	-1.06(-1.02%)
Aug 28, 2015	103.33	104.03	102.75	103.79	228,345	-0.16(-0.16%)
Aug 27, 2015	102.54	104.61	101.86	103.96	316,957	+2.45(+2.42%)
Aug 26, 2015	100.08	101.64	97.85	101.50	280,371	+3.41(+3.48%)
Aug 25, 2015	101.28	102.34	97.99	98.09	372,039	-0.97(-0.98%)
Aug 24, 2015	97.03	101.14	96.97	99.06	564,512	-4.57(-4.41%)
Aug 21, 2015	107.16	107.75	103.54	103.63	244,893	-4.80(-4.43%)
Aug 20, 2015	109.37	109.63	107.89	108.43	352,644	-2.12(-1.92%)
Aug 19, 2015	112.07	112.19	110.12	110.55	141,538	-2.08(-1.84%)
Aug 18, 2015	112.04	112.81	111.85	112.62	219,319	+0.26(+0.23%)
Aug 17, 2015	112.71	113.24	111.23	112.36	222,050	-0.57(-0.51%)
Aug 14, 2015	112.49	113.42	111.98	112.94	131,911	+0.45(+0.40%)
Aug 13, 2015	112.17	113.12	110.76	112.49	293,668	+0.23(+0.21%)
Aug 12, 2015	111.64	113.72	110.78	112.26	308,025	-0.32(-0.28%)
Aug 11, 2015	113.03	113.70	111.51	112.58	354,137	-1.75(-1.53%)
Aug 10, 2015	113.59	115.15	112.85	114.32	255,949	+1.76(+1.56%)
Aug 07, 2015	112.08	113.58	111.26	112.57	435,299	-0.06(-0.05%)
Aug 06, 2015	121.00	121.00	111.59	112.62	461,433	-9.01(-7.41%)
Aug 05, 2015	122.02	122.61	121.23	121.63	182,989	+0.80(+0.66%)
Aug 04, 2015	120.48	121.39	119.76	120.84	171,614	+0.43(+0.35%)
Aug 03, 2015	121.23	121.23	119.53	120.41	151,009	-0.55(-0.46%)
Jul 31, 2015	121.74	121.97	120.74	120.96	143,737	-0.48(-0.39%)
Jul 30, 2015	120.68	121.74	120.03	121.44	154,665	+0.18(+0.15%)
Jul 29, 2015	119.45	121.76	119.05	121.25	213,988	+1.98(+1.66%)
Jul 28, 2015	119.01	119.34	117.30	119.28	188,880	+1.03(+0.87%)
Jul 27, 2015	117.72	118.56	117.37	118.25	215,754	-0.09(-0.07%)
Jul 24, 2015	119.47	119.85	118.03	118.33	155,767	-0.63(-0.53%)
Jul 23, 2015	118.96	120.58	118.36	118.97	174,537	-0.16(-0.14%)
Jul 22, 2015	119.01	120.03	118.70	119.13	166,573	+0.11(+0.09%)
Jul 21, 2015	120.53	120.76	118.71	119.02	116,874	-1.91(-1.58%)
Jul 20, 2015	121.11	121.41	120.38	120.93	108,474	-0.24(-0.20%)
Jul 17, 2015	121.34	122.05	120.83	121.18	218,041	-0.27(-0.22%)
Jul 16, 2015	121.68	121.68	119.42	121.45	132,245	+0.50(+0.42%)
Jul 15, 2015	122.06	122.16	120.72	120.94	196,902	-1.21(-0.99%)
Jul 14, 2015	121.44	122.35	121.40	122.16	207,616	+0.35(+0.29%)
Jul 13, 2015	121.48	121.97	120.85	121.81	107,602	+1.39(+1.15%)
Jul 10, 2015	119.69	120.83	118.95	120.42	197,872	+2.30(+1.95%)
Jul 09, 2015	118.59	119.11	117.64	118.12	214,119	+1.37(+1.17%)
Jul 08, 2015	118.09	118.92	116.46	116.75	181,675	-2.46(-2.07%)
Jul 07, 2015	118.58	119.36	116.89	119.22	159,495	+0.62(+0.52%)
Jul 06, 2015	118.01	119.15	117.59	118.60	166,029	-0.76(-0.63%)
Jul 02, 2015	119.91	119.35	119.35	119.35	190,925	-0.18(-0.15%)
Jul 01, 2015	119.03	120.04	118.49	119.53	193,844	+1.25(+1.06%)
Jun 30, 2015	119.88	119.88	118.03	118.28	198,021	-0.47(-0.40%)
Jun 29, 2015	121.72	122.00	118.69	118.75	167,513	-4.07(-3.32%)
Jun 26, 2015	123.20	123.47	121.60	122.82	368,506	-0.03(-0.02%)
Jun 25, 2015	124.24	124.46	122.63	122.85	166,058	-0.82(-0.67%)
Jun 24, 2015	124.52	124.98	123.64	123.68	128,409	-0.82(-0.66%)
Jun 23, 2015	124.45	124.87	123.58	124.50	157,281	+0.21(+0.17%)
Jun 22, 2015	125.15	125.15	124.08	124.29	117,580	-0.07(-0.05%)
Jun 19, 2015	124.14	124.92	124.14	124.36	161,796	-0.18(-0.15%)
Jun 18, 2015	123.55	124.73	122.91	124.54	177,962	+1.26(+1.02%)
Jun 17, 2015	123.37	124.23	122.38	123.28	221,271	+0.18(+0.15%)
Jun 16, 2015	123.23	123.87	121.59	123.10	249,223	-0.74(-0.59%)
Jun 15, 2015	123.73	124.44	122.78	123.83	185,727	-1.35(-1.08%)
Jun 12, 2015	126.23	126.53	125.02	125.18	106,272	-1.46(-1.16%)
Jun 11, 2015	126.44	126.92	126.09	126.64	116,835	+0.52(+0.42%)
Jun 10, 2015	125.07	126.59	124.58	126.12	199,247	+1.75(+1.41%)
Jun 09, 2015	123.06	125.00	122.61	124.37	155,849	+1.27(+1.03%)
Jun 08, 2015	123.04	123.85	122.83	123.10	164,662	+0.05(+0.04%)
Jun 05, 2015	122.45	123.18	121.96	123.05	142,652	+0.23(+0.19%)
Jun 04, 2015	124.52	124.79	122.48	122.81	152,630	-2.76(-2.20%)
Jun 03, 2015	124.76	125.70	123.20	125.58	144,038	+1.22(+0.98%)
Jun 02, 2015	124.28	125.32	123.36	124.36	137,341	-0.14(-0.11%)

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.