Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2016	125.00	125.66	124.06	124.69	360,584	-0.62(-0.49%)
Jul 29, 2016	126.05	126.12	124.55	125.31	196,225	-0.74(-0.58%)
Jul 28, 2016	127.18	127.18	125.43	126.04	184,144	-1.14(-0.90%)
Jul 27, 2016	127.55	128.40	126.10	127.19	304,859	-0.34(-0.27%)
Jul 26, 2016	127.53	127.76	126.85	127.53	156,757	+0.33(+0.26%)
Jul 25, 2016	127.08	128.05	126.59	127.20	207,466	+0.12(+0.09%)
Jul 22, 2016	125.54	127.12	125.15	127.08	185,122	+1.58(+1.26%)
Jul 21, 2016	125.46	126.94	124.73	125.50	367,976	-0.27(-0.22%)
Jul 20, 2016	124.28	126.23	124.06	125.77	241,154	+1.67(+1.34%)
Jul 19, 2016	123.62	124.32	123.35	124.10	173,687	-0.06(-0.05%)
Jul 18, 2016	123.83	124.61	123.59	124.16	243,860	+0.52(+0.42%)
Jul 15, 2016	123.15	124.19	122.29	123.64	229,534	+0.97(+0.79%)
Jul 14, 2016	124.11	124.33	121.78	122.67	261,084	+0.25(+0.21%)
Jul 13, 2016	122.28	123.07	121.92	122.42	121,663	+0.78(+0.64%)
Jul 12, 2016	120.89	122.54	120.27	121.64	253,653	+1.62(+1.35%)
Jul 11, 2016	120.36	120.72	119.42	120.02	205,327	-0.02(-0.02%)
Jul 08, 2016	120.61	121.56	119.88	120.04	255,199	+0.70(+0.58%)
Jul 07, 2016	119.47	120.73	118.97	119.34	174,631	-0.13(-0.11%)
Jul 06, 2016	118.23	119.64	117.94	119.47	323,589	+1.06(+0.89%)
Jul 05, 2016	118.85	119.31	117.49	118.41	209,727	-0.90(-0.76%)

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.