Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	120.59	122.23	120.22	121.04	195,542	+0.99(+0.82%)
Oct 28, 2016	120.14	121.41	119.43	120.05	130,129	-0.11(-0.09%)
Oct 27, 2016	121.97	121.97	119.56	120.16	176,034	-1.19(-0.98%)
Oct 26, 2016	121.28	122.62	120.45	121.35	122,519	-0.60(-0.49%)
Oct 25, 2016	122.16	122.41	120.94	121.95	138,788	-0.48(-0.39%)
Oct 24, 2016	121.55	123.51	121.55	122.43	132,553	+1.00(+0.82%)
Oct 21, 2016	121.05	121.53	120.14	121.43	139,215	+0.00(+0.00%)
Oct 20, 2016	120.97	121.65	120.03	121.43	263,281	+0.03(+0.02%)
Oct 19, 2016	121.93	122.66	121.15	121.40	178,795	-0.47(-0.39%)
Oct 18, 2016	122.68	123.25	121.42	121.87	147,476	+0.41(+0.34%)
Oct 17, 2016	122.23	122.57	121.35	121.47	189,505	-0.93(-0.76%)
Oct 14, 2016	122.92	123.75	121.90	122.40	163,258	+0.01(+0.01%)
Oct 13, 2016	123.18	123.50	121.77	122.39	165,645	-1.98(-1.59%)
Oct 12, 2016	123.83	124.65	123.42	124.37	297,447	+0.70(+0.56%)
Oct 11, 2016	125.58	125.58	122.88	123.67	348,937	-2.62(-2.07%)
Oct 10, 2016	126.89	127.73	126.20	126.28	226,985	-0.19(-0.15%)
Oct 07, 2016	128.21	128.21	126.01	126.48	155,373	-1.78(-1.39%)
Oct 06, 2016	128.54	128.79	127.86	128.26	213,703	-0.72(-0.56%)
Oct 05, 2016	129.67	130.16	128.77	128.98	151,828	-0.49(-0.37%)
Oct 04, 2016	131.20	131.84	128.97	129.47	148,073	-1.92(-1.46%)
Oct 03, 2016	132.11	132.76	131.14	131.38	187,821	-1.07(-0.80%)
Sep 30, 2016	131.68	133.38	130.76	132.45	230,914	+1.84(+1.41%)
Sep 29, 2016	131.80	132.32	130.59	130.61	199,838	-1.16(-0.88%)
Sep 28, 2016	131.04	131.98	130.13	131.77	121,321	+0.84(+0.64%)
Sep 27, 2016	130.00	131.48	129.78	130.93	207,092	+0.85(+0.66%)
Sep 26, 2016	130.50	131.20	129.91	130.08	172,069	-0.97(-0.74%)
Sep 23, 2016	131.23	131.62	130.46	131.04	168,185	-0.47(-0.35%)
Sep 22, 2016	130.78	131.91	130.19	131.51	160,138	+1.77(+1.37%)
Sep 21, 2016	129.56	129.95	128.11	129.74	180,304	+0.90(+0.70%)
Sep 20, 2016	130.38	130.44	128.61	128.84	198,146	-0.55(-0.43%)
Sep 19, 2016	130.37	131.33	129.24	129.39	185,216	-0.35(-0.27%)
Sep 16, 2016	130.26	130.49	128.76	129.74	246,339	-1.49(-1.14%)
Sep 15, 2016	129.71	131.37	129.07	131.23	123,506	+1.49(+1.15%)
Sep 14, 2016	130.40	131.74	129.27	129.74	145,616	-0.81(-0.62%)
Sep 13, 2016	130.29	131.12	129.22	130.55	269,505	-0.28(-0.21%)
Sep 12, 2016	128.21	130.99	127.67	130.83	253,942	+1.96(+1.52%)
Sep 09, 2016	131.72	132.07	128.84	128.87	235,782	-4.18(-3.14%)
Sep 08, 2016	132.91	133.38	132.26	133.05	234,436	-0.30(-0.23%)
Sep 07, 2016	133.54	134.32	132.58	133.35	244,440	-0.77(-0.58%)
Sep 06, 2016	134.76	135.44	133.57	134.13	243,733	+0.01(+0.01%)
Sep 02, 2016	133.79	134.12	134.12	134.12	221,870	+0.95(+0.71%)
Sep 01, 2016	133.62	134.05	132.32	133.17	207,723	-0.28(-0.21%)
Aug 31, 2016	133.59	134.14	131.85	133.45	223,240	-0.06(-0.04%)
Aug 30, 2016	134.34	134.59	132.77	133.51	264,012	-0.65(-0.48%)
Aug 29, 2016	133.64	135.06	133.23	134.16	271,168	+0.57(+0.43%)
Aug 26, 2016	133.75	134.95	132.57	133.59	178,183	-0.05(-0.04%)
Aug 25, 2016	133.12	134.73	132.80	133.63	200,489	+0.08(+0.06%)
Aug 24, 2016	134.02	134.54	133.21	133.56	129,409	-0.63(-0.47%)
Aug 23, 2016	135.05	135.59	133.89	134.19	286,248	-0.51(-0.38%)
Aug 22, 2016	134.24	134.90	133.68	134.70	147,139	+0.02(+0.01%)
Aug 19, 2016	134.06	135.46	133.42	134.68	167,063	+0.18(+0.14%)
Aug 18, 2016	134.64	134.73	133.70	134.50	190,886	-0.20(-0.15%)
Aug 17, 2016	133.96	134.84	133.22	134.70	208,855	+0.86(+0.64%)
Aug 16, 2016	134.84	135.18	133.77	133.84	125,384	-1.37(-1.01%)
Aug 15, 2016	135.50	135.50	134.80	135.20	129,835	+0.47(+0.35%)
Aug 12, 2016	134.76	135.21	133.83	134.74	145,038	+0.01(+0.01%)
Aug 11, 2016	135.24	135.55	134.46	134.73	240,505	-0.03(-0.02%)
Aug 10, 2016	135.38	135.38	134.25	134.76	179,814	-0.26(-0.19%)
Aug 09, 2016	136.08	136.16	134.84	135.02	199,546	-0.68(-0.50%)
Aug 08, 2016	135.94	136.10	134.82	135.70	214,975	-0.04(-0.03%)
Aug 05, 2016	136.31	137.25	135.20	135.74	287,740	+0.11(+0.08%)
Aug 04, 2016	135.96	136.26	134.62	135.63	388,383	-0.81(-0.59%)
Aug 03, 2016	134.42	136.46	134.00	136.44	797,956	+2.29(+1.71%)
Aug 02, 2016	131.67	135.61	128.82	134.15	762,707	+9.46(+7.59%)

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.