Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	93.26	95.62	92.82	95.47	414,867	+2.63(+2.83%)
Jan 28, 2016	93.92	94.49	92.51	92.84	155,907	-0.35(-0.37%)
Jan 27, 2016	94.19	95.15	92.40	93.19	203,545	-1.33(-1.41%)
Jan 26, 2016	92.44	94.55	92.30	94.52	201,210	+2.34(+2.54%)
Jan 25, 2016	93.75	93.82	91.77	92.18	241,848	-1.84(-1.96%)
Jan 22, 2016	93.78	95.00	93.41	94.03	174,150	+1.42(+1.53%)
Jan 21, 2016	94.47	94.72	92.05	92.61	260,542	-1.76(-1.86%)
Jan 20, 2016	91.65	95.04	90.20	94.37	357,436	+1.27(+1.36%)
Jan 19, 2016	93.58	93.88	92.03	93.09	311,255	+0.56(+0.61%)
Jan 15, 2016	90.72	92.53	92.53	92.53	324,831	+0.08(+0.08%)
Jan 14, 2016	90.54	92.97	88.95	92.45	258,681	+2.39(+2.65%)
Jan 13, 2016	92.12	92.81	89.70	90.07	205,198	-1.70(-1.85%)
Jan 12, 2016	92.54	92.86	90.55	91.77	149,519	+0.06(+0.06%)
Jan 11, 2016	92.70	92.97	90.85	91.71	264,259	-0.40(-0.43%)
Jan 08, 2016	94.19	94.55	91.92	92.11	197,790	-1.46(-1.57%)
Jan 07, 2016	94.83	95.73	92.70	93.57	250,945	-3.22(-3.33%)
Jan 06, 2016	96.89	97.61	95.98	96.79	136,955	-1.42(-1.44%)
Jan 05, 2016	99.29	99.74	97.32	98.21	176,680	-0.62(-0.63%)
Jan 04, 2016	99.67	99.87	97.62	98.83	207,493	-1.99(-1.97%)
Dec 31, 2015	102.39	100.82	100.82	100.82	127,314	-1.81(-1.77%)
Dec 30, 2015	104.02	104.23	102.57	102.63	87,222	-1.67(-1.60%)
Dec 29, 2015	103.72	104.55	103.04	104.30	95,903	+1.19(+1.16%)
Dec 28, 2015	102.50	103.16	101.61	103.11	87,090	+0.22(+0.22%)
Dec 24, 2015	103.02	102.88	102.88	102.88	84,738	-0.39(-0.38%)
Dec 23, 2015	101.71	103.34	101.45	103.27	120,696	+2.14(+2.12%)
Dec 22, 2015	100.62	101.33	99.39	101.13	154,495	+0.81(+0.81%)
Dec 21, 2015	98.86	100.34	98.06	100.31	339,786	+2.37(+2.42%)
Dec 18, 2015	100.67	100.67	97.94	97.94	268,944	-3.02(-2.99%)
Dec 17, 2015	102.55	102.73	100.86	100.96	227,149	-1.75(-1.70%)
Dec 16, 2015	100.41	103.09	100.02	102.71	171,180	+2.99(+3.00%)
Dec 15, 2015	99.61	100.04	98.69	99.72	189,646	+0.91(+0.92%)
Dec 14, 2015	100.15	100.91	98.13	98.81	144,920	-1.15(-1.15%)
Dec 11, 2015	100.81	101.33	99.82	99.96	205,027	-2.55(-2.49%)
Dec 10, 2015	101.32	103.06	101.22	102.51	223,288	+1.25(+1.24%)
Dec 09, 2015	103.22	104.47	100.50	101.26	190,504	-2.44(-2.35%)
Dec 08, 2015	102.72	104.73	102.38	103.70	223,971	-0.25(-0.24%)
Dec 07, 2015	104.44	104.53	103.12	103.95	167,030	-1.04(-0.99%)
Dec 04, 2015	101.94	105.06	101.94	104.99	218,519	+3.21(+3.15%)
Dec 03, 2015	103.73	103.78	100.65	101.78	270,923	-1.19(-1.16%)
Dec 02, 2015	104.56	105.20	102.59	102.97	166,189	-1.90(-1.81%)
Dec 01, 2015	105.04	105.59	103.73	104.87	204,286	+0.31(+0.30%)
Nov 30, 2015	106.01	106.22	104.47	104.56	156,355	-1.12(-1.06%)
Nov 27, 2015	104.45	105.98	104.39	105.69	71,490	+1.15(+1.10%)
Nov 25, 2015	104.42	104.53	104.53	104.53	82,883	+0.11(+0.10%)
Nov 24, 2015	104.11	104.90	103.11	104.42	140,650	-0.46(-0.43%)
Nov 23, 2015	103.49	105.97	102.83	104.88	138,524	+0.75(+0.72%)
Nov 20, 2015	105.35	105.35	103.68	104.13	128,422	-0.64(-0.61%)
Nov 19, 2015	105.28	105.65	104.39	104.77	108,555	-0.43(-0.41%)
Nov 18, 2015	104.19	105.33	102.89	105.20	174,185	+1.34(+1.29%)
Nov 17, 2015	104.14	105.76	103.20	103.86	132,057	-0.11(-0.10%)
Nov 16, 2015	103.16	103.99	102.22	103.97	197,172	+0.63(+0.61%)
Nov 13, 2015	105.31	106.03	103.26	103.34	171,915	-2.30(-2.18%)
Nov 12, 2015	107.02	107.66	105.54	105.64	181,835	-1.83(-1.71%)
Nov 11, 2015	105.99	107.66	105.25	107.47	188,569	+1.54(+1.46%)
Nov 10, 2015	107.54	108.16	105.55	105.93	343,639	-1.94(-1.80%)
Nov 09, 2015	109.37	109.37	107.02	107.87	153,973	-1.94(-1.77%)
Nov 06, 2015	107.90	109.85	107.71	109.81	190,935	+1.55(+1.43%)
Nov 05, 2015	108.14	109.19	107.48	108.26	295,593	-0.17(-0.15%)
Nov 04, 2015	105.41	109.13	105.41	108.42	372,317	+3.17(+3.01%)
Nov 03, 2015	104.77	108.62	102.97	105.25	816,995	-6.31(-5.65%)

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.