Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	119.66	121.01	118.03	118.07	272,968	-1.34(-1.12%)
Nov 29, 2016	119.02	119.83	117.95	119.41	269,453	+0.75(+0.63%)
Nov 28, 2016	119.14	119.85	117.97	118.67	239,015	-0.95(-0.80%)
Nov 25, 2016	120.42	120.43	119.37	119.62	80,208	-0.56(-0.47%)
Nov 23, 2016		120.18	120.18	120.18	0	+0.33(+0.28%)
Nov 22, 2016	118.63	120.27	118.57	119.85	346,555	+1.03(+0.87%)
Nov 21, 2016	118.34	119.16	117.41	118.82	235,618	+0.60(+0.51%)
Nov 18, 2016	117.99	119.36	117.63	118.22	356,887	+0.24(+0.21%)
Nov 17, 2016	115.20	118.04	114.92	117.98	376,195	+3.27(+2.85%)
Nov 16, 2016	113.24	114.78	111.97	114.71	327,845	+1.27(+1.12%)
Nov 15, 2016	112.95	113.56	112.19	113.44	320,576	+0.84(+0.75%)
Nov 14, 2016	113.87	114.42	112.06	112.59	263,195	-1.13(-1.00%)
Nov 11, 2016	111.73	113.97	111.73	113.73	393,679	+1.59(+1.42%)
Nov 10, 2016	114.14	115.41	112.10	112.14	357,691	-1.75(-1.53%)
Nov 09, 2016	113.68	115.44	113.29	113.88	335,881	-1.29(-1.12%)
Nov 08, 2016	114.99	115.93	113.42	115.17	265,720	+0.24(+0.21%)
Nov 07, 2016	114.95	115.16	113.70	114.93	300,356	+2.12(+1.88%)
Nov 04, 2016	113.47	115.02	112.77	112.81	225,061	-0.90(-0.79%)
Nov 03, 2016	114.97	115.33	113.62	113.71	303,792	-1.68(-1.45%)
Nov 02, 2016	119.31	120.28	114.09	115.39	483,075	-4.51(-3.76%)
Nov 01, 2016	121.48	121.48	118.58	119.90	568,146	-1.21(-1.00%)
Oct 31, 2016	120.66	122.30	120.28	121.11	195,431	+0.99(+0.82%)
Oct 28, 2016	120.21	121.48	119.50	120.12	130,055	-0.11(-0.09%)
Oct 27, 2016	122.04	122.04	119.62	120.23	175,933	-1.19(-0.98%)
Oct 26, 2016	121.35	122.69	120.52	121.42	122,449	-0.60(-0.49%)
Oct 25, 2016	122.22	122.47	121.01	122.02	138,708	-0.48(-0.39%)
Oct 24, 2016	121.62	123.58	121.62	122.50	132,478	+1.00(+0.82%)
Oct 21, 2016	121.12	121.59	120.21	121.50	139,135	+0.00(+0.00%)
Oct 20, 2016	121.04	121.72	120.10	121.50	263,131	+0.03(+0.02%)
Oct 19, 2016	122.00	122.73	121.22	121.47	178,693	-0.48(-0.39%)
Oct 18, 2016	122.75	123.32	121.49	121.94	147,391	+0.41(+0.34%)
Oct 17, 2016	122.30	122.64	121.42	121.54	189,397	-0.93(-0.76%)
Oct 14, 2016	122.99	123.82	121.97	122.47	163,165	+0.01(+0.01%)
Oct 13, 2016	123.25	123.57	121.84	122.46	165,550	-1.98(-1.59%)
Oct 12, 2016	123.90	124.72	123.50	124.44	297,277	+0.70(+0.56%)
Oct 11, 2016	125.65	125.65	122.95	123.74	348,738	-2.62(-2.07%)
Oct 10, 2016	126.96	127.80	126.27	126.36	226,855	-0.19(-0.15%)
Oct 07, 2016	128.29	128.29	126.09	126.55	155,284	-1.79(-1.39%)
Oct 06, 2016	128.62	128.86	127.93	128.34	213,580	-0.72(-0.56%)
Oct 05, 2016	129.74	130.24	128.84	129.05	151,742	-0.48(-0.37%)
Oct 04, 2016	131.28	131.92	129.04	129.54	147,988	-1.92(-1.46%)
Oct 03, 2016	132.19	132.84	131.22	131.46	187,713	-1.07(-0.81%)
Sep 30, 2016	131.75	133.46	130.84	132.53	230,782	+1.84(+1.41%)
Sep 29, 2016	131.88	132.40	130.66	130.68	199,724	-1.16(-0.88%)
Sep 28, 2016	131.11	132.05	130.20	131.85	121,251	+0.84(+0.64%)
Sep 27, 2016	130.07	131.56	129.86	131.00	206,973	+0.85(+0.66%)
Sep 26, 2016	130.58	131.28	129.99	130.15	171,971	-0.97(-0.74%)
Sep 23, 2016	131.31	131.69	130.54	131.12	168,088	-0.47(-0.35%)
Sep 22, 2016	130.86	131.98	130.27	131.59	160,046	+1.78(+1.37%)
Sep 21, 2016	129.64	130.02	128.18	129.81	180,201	+0.90(+0.70%)
Sep 20, 2016	130.45	130.51	128.69	128.91	198,033	-0.55(-0.43%)
Sep 19, 2016	130.44	131.40	129.32	129.46	185,110	-0.35(-0.27%)
Sep 16, 2016	130.34	130.57	128.83	129.81	246,199	-1.49(-1.14%)
Sep 15, 2016	129.78	131.44	129.14	131.31	123,436	+1.49(+1.15%)
Sep 14, 2016	130.47	131.82	129.34	129.81	145,533	-0.81(-0.62%)
Sep 13, 2016	130.36	131.20	129.30	130.63	269,351	-0.28(-0.21%)
Sep 12, 2016	128.28	131.06	127.75	130.91	253,797	+1.96(+1.52%)
Sep 09, 2016	131.80	132.14	128.91	128.95	235,647	-4.18(-3.14%)
Sep 08, 2016	132.98	133.46	132.33	133.13	234,302	-0.30(-0.23%)
Sep 07, 2016	133.61	134.40	132.65	133.43	244,301	-0.78(-0.58%)
Sep 06, 2016	134.84	135.51	133.64	134.21	243,594	+0.01(+0.01%)
Sep 02, 2016	133.87	134.19	134.19	134.19	221,743	+0.95(+0.71%)

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.