Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	121.31	121.47	118.81	118.97	298,210	-1.81(-1.50%)
Jun 28, 2018	119.23	120.92	118.95	120.79	223,524	+1.68(+1.41%)
Jun 27, 2018	122.72	123.14	119.00	119.11	249,480	-3.79(-3.09%)
Jun 26, 2018	120.92	123.30	120.73	122.90	301,210	+2.09(+1.73%)
Jun 25, 2018	124.53	124.81	120.33	120.81	507,266	-4.15(-3.32%)
Jun 22, 2018	123.00	125.14	122.38	124.96	630,623	+2.81(+2.30%)
Jun 21, 2018	123.22	123.38	121.89	122.15	387,553	-0.74(-0.60%)
Jun 20, 2018	122.69	122.93	121.69	122.89	516,354	+0.74(+0.60%)
Jun 19, 2018	122.09	124.48	121.29	122.15	761,656	-1.08(-0.87%)
Jun 18, 2018	124.78	125.72	123.19	123.22	430,516	-3.79(-2.99%)
Jun 15, 2018		128.72	126.81	127.02	474,883	-1.71(-1.33%)
Jun 14, 2018	128.79	129.33	128.48	128.72	326,931	+0.18(+0.14%)
Jun 13, 2018	129.85	129.92	128.32	128.54	278,256	-0.88(-0.68%)
Jun 12, 2018	129.01	129.56	127.61	129.42	487,404	+0.82(+0.64%)
Jun 11, 2018	128.42	130.23	128.38	128.60	523,514	+0.46(+0.36%)
Jun 08, 2018	126.87	128.81	126.70	128.14	540,637	+1.24(+0.98%)
Jun 07, 2018	128.04	128.28	126.31	126.90	354,649	-1.01(-0.79%)
Jun 06, 2018		127.91		127.91	390,362	+2.41(+1.92%)
Jun 05, 2018	122.32	125.71	121.90	125.50	420,567	+3.16(+2.59%)
Jun 04, 2018	121.33	122.66	121.05	122.34	316,594	+1.33(+1.10%)
Jun 01, 2018	119.93	121.46	119.30	121.01	349,836	+1.88(+1.58%)
May 31, 2018	120.55	120.84	118.69	119.13	293,676	-1.26(-1.05%)
May 30, 2018	118.32	120.66	118.06	120.39	286,766	+3.08(+2.62%)
May 29, 2018	117.15	118.07	116.63	117.32	198,029	-1.03(-0.87%)
May 25, 2018		118.34	118.34	118.34	0	+0.71(+0.60%)
May 24, 2018	118.60	119.40	117.24	117.64	287,758	-1.09(-0.91%)
May 23, 2018	118.61	119.00	118.08	118.72	195,989	-0.51(-0.43%)
May 22, 2018	120.56	120.86	119.06	119.24	181,456	-1.77(-1.46%)
May 21, 2018	120.92	122.05	120.28	121.00	301,062	+0.74(+0.61%)
May 18, 2018	121.82	121.88	120.12	120.27	441,977	-1.43(-1.18%)
May 17, 2018	121.34	122.24	120.87	121.70	285,843	+0.14(+0.11%)
May 16, 2018	119.89	122.07	119.89	121.56	256,977	+1.90(+1.59%)
May 15, 2018	117.84	120.23	117.55	119.66	503,777	+1.74(+1.47%)
May 14, 2018	117.83	118.72	117.13	117.93	692,549	+0.36(+0.31%)
May 11, 2018	118.03	118.69	117.40	117.57	472,542	+0.31(+0.27%)
May 10, 2018	114.71	118.58	114.71	117.26	585,380	+2.89(+2.53%)
May 09, 2018	113.03	114.60	112.23	114.37	598,240	+1.87(+1.66%)
May 08, 2018	111.64	112.69	111.37	112.50	217,303	+0.76(+0.68%)
May 07, 2018	112.32	112.60	111.37	111.74	169,904	-0.40(-0.35%)
May 04, 2018	110.61	112.53	110.47	112.14	156,879	+1.00(+0.90%)
May 03, 2018	111.11	111.60	110.46	111.14	298,475	-0.53(-0.48%)
May 02, 2018	112.30	112.90	111.57	111.67	261,911	-0.56(-0.50%)
May 01, 2018	111.52	112.52	110.39	112.23	275,737	+0.38(+0.34%)
Apr 30, 2018	113.02	113.69	111.53	111.86	361,764	-0.81(-0.72%)
Apr 27, 2018	112.90	113.47	112.30	112.67	304,924	-0.22(-0.20%)
Apr 26, 2018	112.87	113.55	111.73	112.89	204,364	-0.31(-0.27%)
Apr 25, 2018	112.81	113.76	111.79	113.20	251,446	+0.25(+0.22%)
Apr 24, 2018	113.65	114.52	112.36	112.95	368,388	-0.37(-0.33%)
Apr 23, 2018	113.41	113.98	112.59	113.32	179,824	+0.34(+0.30%)
Apr 20, 2018	113.37	113.85	112.65	112.98	171,628	-0.12(-0.10%)
Apr 19, 2018	113.38	113.98	111.99	113.10	190,750	-0.57(-0.50%)
Apr 18, 2018	114.44	114.47	113.67	113.67	272,531	-0.45(-0.39%)
Apr 17, 2018	113.55	114.41	113.16	114.12	194,645	+1.08(+0.95%)
Apr 16, 2018	113.25	113.44	112.54	113.04	241,933	+0.78(+0.69%)
Apr 13, 2018	113.50	113.50	111.86	112.26	186,286	-0.46(-0.40%)
Apr 12, 2018	112.50	113.46	112.25	112.72	319,254	+0.78(+0.69%)
Apr 11, 2018	112.61	112.96	111.27	111.94	346,917	-1.19(-1.05%)
Apr 10, 2018	113.34	114.99	112.37	113.14	504,969	+1.53(+1.37%)
Apr 09, 2018	112.81	112.97	111.41	111.60	202,051	-0.50(-0.44%)
Apr 06, 2018	113.67	114.45	111.48	112.10	209,271	-2.67(-2.32%)
Apr 05, 2018	115.07	115.07	113.90	114.77	509,388	+0.54(+0.48%)
Apr 04, 2018	111.70	114.48	111.51	114.22	280,868	+1.41(+1.25%)
Apr 03, 2018	111.53	112.87	110.68	112.82	423,025	+1.34(+1.20%)

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.