Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	112.22	114.21	111.81	113.87	225,936	+1.95(+1.74%)
Oct 29, 2015	111.88	112.26	110.83	111.92	143,504	-0.28(-0.25%)
Oct 28, 2015	111.35	112.93	110.10	112.20	186,344	+1.18(+1.06%)
Oct 27, 2015	111.40	111.40	109.59	111.02	184,707	-0.99(-0.88%)
Oct 26, 2015	111.93	112.50	111.34	112.01	113,271	-0.14(-0.12%)
Oct 23, 2015	112.14	113.00	111.08	112.15	133,649	+0.99(+0.89%)
Oct 22, 2015	111.34	111.95	110.04	111.16	197,327	+0.60(+0.54%)
Oct 21, 2015	113.54	113.54	110.47	110.56	102,459	-2.72(-2.40%)
Oct 20, 2015	111.71	113.42	111.71	113.28	106,390	+1.52(+1.36%)
Oct 19, 2015	111.33	111.78	110.72	111.76	118,043	-0.03(-0.03%)
Oct 16, 2015	112.51	112.92	111.04	111.79	115,040	-0.14(-0.13%)
Oct 15, 2015	110.71	112.06	110.05	111.93	96,021	+1.78(+1.62%)
Oct 14, 2015	112.06	112.50	109.93	110.15	109,189	-1.79(-1.60%)
Oct 13, 2015	112.76	113.57	111.87	111.94	214,351	-1.42(-1.25%)
Oct 12, 2015	113.60	113.93	112.68	113.36	141,274	-0.42(-0.37%)
Oct 09, 2015	113.25	114.15	112.96	113.78	179,666	+0.77(+0.68%)
Oct 08, 2015	110.61	113.08	110.18	113.01	174,587	+1.83(+1.65%)
Oct 07, 2015	109.04	111.33	108.94	111.18	263,574	+2.87(+2.65%)
Oct 06, 2015	108.66	109.16	107.70	108.31	138,210	-0.57(-0.52%)
Oct 05, 2015	107.97	109.50	107.15	108.88	170,966	+1.70(+1.59%)
Oct 02, 2015	104.47	107.18	103.94	107.18	157,738	+1.17(+1.10%)
Oct 01, 2015	105.18	106.08	104.56	106.01	224,478	+1.01(+0.96%)
Sep 30, 2015	103.66	105.00	102.66	105.00	703,424	+2.46(+2.40%)
Sep 29, 2015	102.56	102.70	101.59	102.54	173,093	+0.15(+0.15%)
Sep 28, 2015	105.08	106.00	102.32	102.39	237,787	-3.22(-3.05%)
Sep 25, 2015	106.04	106.32	105.01	105.61	199,990	+0.66(+0.63%)
Sep 24, 2015	104.35	105.16	103.33	104.95	215,135	-0.64(-0.61%)
Sep 23, 2015	105.51	106.28	105.13	105.59	137,898	-0.06(-0.06%)
Sep 22, 2015	104.39	105.86	104.11	105.65	249,090	-0.14(-0.13%)
Sep 21, 2015	105.28	106.12	104.74	105.79	186,628	+0.92(+0.88%)
Sep 18, 2015	105.31	106.74	104.67	104.87	325,996	-1.60(-1.50%)
Sep 17, 2015	107.30	108.05	106.29	106.47	269,853	-1.20(-1.11%)
Sep 16, 2015	106.67	108.01	106.38	107.67	161,188	+1.28(+1.20%)
Sep 15, 2015	105.08	106.52	104.57	106.39	191,795	+1.57(+1.50%)
Sep 14, 2015	105.25	105.49	103.90	104.82	212,759	-0.17(-0.16%)
Sep 11, 2015	104.65	105.33	103.79	104.99	221,083	-0.31(-0.29%)
Sep 10, 2015	106.41	106.71	104.80	105.30	251,890	-1.24(-1.16%)
Sep 09, 2015	108.15	109.14	106.28	106.54	313,279	-0.54(-0.50%)
Sep 08, 2015	105.22	107.21	104.33	107.08	280,755	+3.90(+3.78%)
Sep 04, 2015	103.26	103.18	103.18	103.18	174,800	-1.67(-1.59%)
Sep 03, 2015	104.73	105.51	104.32	104.85	203,112	+0.34(+0.33%)
Sep 02, 2015	103.31	104.62	102.77	104.51	213,355	+2.44(+2.39%)
Sep 01, 2015	103.72	104.61	101.37	102.07	330,774	-3.90(-3.68%)
Aug 31, 2015	106.66	107.74	105.69	105.97	189,872	-1.09(-1.02%)
Aug 28, 2015	106.58	107.30	105.98	107.06	221,378	-0.17(-0.16%)
Aug 27, 2015	105.77	107.90	105.07	107.23	307,286	+2.53(+2.42%)
Aug 26, 2015	103.23	104.84	100.93	104.70	271,816	+3.52(+3.48%)
Aug 25, 2015	104.47	105.56	101.07	101.18	360,687	-1.00(-0.98%)
Aug 24, 2015	100.08	104.32	100.02	102.18	547,287	-4.71(-4.41%)
Aug 21, 2015	110.53	111.14	106.80	106.89	237,421	-4.95(-4.43%)
Aug 20, 2015	112.81	113.08	111.29	111.84	341,884	-2.19(-1.92%)
Aug 19, 2015	115.60	115.72	113.59	114.03	137,220	-2.14(-1.84%)
Aug 18, 2015	115.57	116.36	115.38	116.17	212,627	+0.27(+0.23%)
Aug 17, 2015	116.26	116.80	114.73	115.90	215,275	-0.59(-0.51%)
Aug 14, 2015	116.03	116.99	115.51	116.49	127,886	+0.46(+0.40%)
Aug 13, 2015	115.70	116.68	114.25	116.03	284,707	+0.24(+0.21%)
Aug 12, 2015	115.15	117.30	114.26	115.79	298,626	-0.33(-0.28%)
Aug 11, 2015	116.59	117.28	115.02	116.12	343,331	-1.80(-1.53%)
Aug 10, 2015	117.17	118.77	116.40	117.92	248,139	+1.81(+1.56%)
Aug 07, 2015	115.61	117.16	114.76	116.11	422,017	-0.06(-0.05%)
Aug 06, 2015	124.81	124.81	115.10	116.17	447,353	-9.29(-7.40%)
Aug 05, 2015	125.86	126.47	125.05	125.46	177,406	+0.82(+0.66%)
Aug 04, 2015	124.27	125.21	123.53	124.64	166,378	+0.44(+0.35%)

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.