Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	102.60	105.11	102.53	104.71	420,392	+2.05(+1.99%)
Mar 30, 2017	100.68	102.82	100.04	102.66	408,126	+2.06(+2.04%)
Mar 29, 2017	100.98	100.98	100.12	100.60	147,404	-0.43(-0.42%)
Mar 28, 2017	101.01	101.48	99.91	101.03	243,338	-0.14(-0.14%)
Mar 27, 2017	99.86	101.28	99.77	101.17	194,153	-0.51(-0.51%)
Mar 24, 2017	101.43	101.95	101.02	101.69	325,711	+0.40(+0.39%)
Mar 23, 2017	102.00	102.21	101.05	101.29	257,824	-0.77(-0.75%)
Mar 22, 2017	101.83	102.17	100.73	102.06	219,143	+0.53(+0.53%)
Mar 21, 2017	104.59	104.59	101.30	101.52	386,673	-2.74(-2.62%)
Mar 20, 2017	105.13	105.13	103.68	104.26	202,191	-0.87(-0.83%)
Mar 17, 2017	104.75	105.28	104.01	105.13	393,173	+0.54(+0.52%)
Mar 16, 2017	105.10	105.74	104.19	104.59	238,075	-0.45(-0.42%)
Mar 15, 2017	104.12	105.57	103.97	105.04	389,829	+1.14(+1.09%)
Mar 14, 2017	104.53	104.53	103.06	103.90	236,824	-1.12(-1.07%)
Mar 13, 2017	104.57	105.12	104.32	105.03	197,905	+0.46(+0.44%)
Mar 10, 2017	105.18	105.49	103.67	104.57	253,753	-0.68(-0.65%)
Mar 09, 2017	103.90	105.26	103.80	105.25	353,461	+1.85(+1.79%)
Mar 08, 2017	103.82	104.71	103.34	103.40	383,048	-0.53(-0.51%)
Mar 07, 2017	103.55	104.21	103.14	103.93	309,184	-0.32(-0.31%)
Mar 06, 2017	104.09	104.80	103.68	104.25	228,491	-0.06(-0.06%)
Mar 03, 2017	103.66	104.47	102.78	104.31	339,026	+0.77(+0.74%)
Mar 02, 2017	104.04	104.08	103.00	103.54	225,474	-0.52(-0.50%)
Mar 01, 2017	103.35	104.97	102.96	104.07	572,923	+1.69(+1.65%)
Feb 28, 2017	103.51	103.75	102.14	102.38	555,437	-1.11(-1.07%)
Feb 27, 2017	102.62	103.59	102.59	103.48	417,736	+1.05(+1.02%)
Feb 24, 2017	104.38	104.38	101.91	102.44	603,163	-2.54(-2.42%)
Feb 23, 2017	105.49	105.98	104.65	104.98	409,100	-0.16(-0.15%)
Feb 22, 2017	105.22	105.78	104.88	105.13	493,576	-0.15(-0.14%)
Feb 21, 2017	104.18	105.70	102.85	105.28	431,126	+0.32(+0.30%)
Feb 17, 2017		104.96	104.96	104.96	0	+1.25(+1.21%)
Feb 16, 2017	102.98	103.94	102.45	103.71	519,793	+0.51(+0.50%)
Feb 15, 2017	102.90	104.16	102.37	103.19	445,865	+0.71(+0.69%)
Feb 14, 2017	99.33	103.70	99.04	102.48	977,487	+3.24(+3.26%)
Feb 13, 2017	98.35	100.00	97.98	99.24	1,042,778	+1.51(+1.55%)
Feb 10, 2017	98.92	99.85	97.53	97.73	1,375,813	-1.10(-1.11%)
Feb 09, 2017	107.10	109.62	97.45	98.83	2,047,924	-19.97(-16.81%)
Feb 08, 2017	118.61	119.86	118.19	118.80	327,641	+0.06(+0.05%)
Feb 07, 2017	121.55	121.80	118.61	118.74	445,356	-2.91(-2.39%)
Feb 06, 2017	119.91	121.68	119.83	121.65	255,250	+1.40(+1.16%)
Feb 03, 2017	119.97	120.75	119.35	120.26	432,101	+0.75(+0.63%)
Feb 02, 2017	119.19	119.83	118.34	119.51	296,946	+0.52(+0.44%)
Feb 01, 2017	119.26	119.52	118.05	118.98	163,703	+0.04(+0.03%)
Jan 31, 2017	119.00	119.61	118.36	118.95	120,938	-0.30(-0.25%)
Jan 30, 2017	118.95	119.46	117.70	119.25	175,058	-0.07(-0.06%)
Jan 27, 2017	119.70	120.05	118.63	119.31	140,006	+0.01(+0.01%)
Jan 26, 2017	118.88	120.16	118.79	119.31	139,633	+0.01(+0.01%)
Jan 25, 2017	120.92	121.25	118.57	119.30	213,378	+0.04(+0.03%)
Jan 24, 2017	118.76	119.62	118.44	119.26	266,160	+0.46(+0.38%)
Jan 23, 2017	119.03	119.62	118.13	118.80	159,404	-0.26(-0.22%)
Jan 20, 2017	118.63	119.56	117.77	119.06	207,746	+1.39(+1.18%)
Jan 19, 2017	119.15	119.73	117.67	117.68	120,911	-1.89(-1.58%)
Jan 18, 2017	119.31	119.65	118.44	119.57	101,028	+0.31(+0.26%)
Jan 17, 2017	119.01	120.00	118.25	119.26	201,452	-0.52(-0.44%)
Jan 13, 2017		119.78	119.78	119.78	0	+1.44(+1.21%)
Jan 12, 2017	118.74	119.33	117.50	118.34	242,729	-0.56(-0.47%)
Jan 11, 2017	118.52	119.14	117.85	118.91	135,020	+0.59(+0.50%)
Jan 10, 2017	119.00	119.00	117.86	118.32	243,627	-1.06(-0.89%)
Jan 09, 2017	119.64	120.36	119.17	119.37	124,310	-0.35(-0.29%)
Jan 06, 2017	118.67	120.03	118.67	119.72	117,564	+0.88(+0.74%)
Jan 05, 2017	118.37	119.65	117.34	118.84	314,227	+1.05(+0.89%)
Jan 04, 2017	117.82	118.96	116.81	117.79	239,360	-0.36(-0.30%)

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.