Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.91	48.91	48.22	48.39	246,522	-0.52(-1.07%)
Jan 29, 2004	48.57	48.96	48.18	48.91	288,916	+0.53(+1.10%)
Jan 28, 2004	48.47	49.15	48.23	48.38	257,352	-0.15(-0.30%)
Jan 27, 2004	48.28	48.67	47.91	48.52	188,966	+0.10(+0.20%)
Jan 26, 2004	47.94	48.43	47.89	48.43	170,399	+0.39(+0.81%)
Jan 23, 2004	47.89	48.23	47.66	48.04	217,744	+0.21(+0.45%)
Jan 22, 2004	47.07	47.84	46.83	47.82	246,935	+0.92(+1.96%)
Jan 21, 2004	46.47	47.07	46.39	46.90	219,394	+0.19(+0.42%)
Jan 20, 2004	46.73	47.26	46.53	46.71	164,726	-0.30(-0.64%)
Jan 16, 2004	47.60	47.70	46.54	47.01	242,912	-0.51(-1.08%)
Jan 15, 2004	47.41	47.75	47.11	47.52	237,032	+0.13(+0.27%)
Jan 14, 2004	47.17	47.60	47.14	47.40	453,333	+0.19(+0.41%)
Jan 13, 2004	47.36	47.41	46.98	47.20	300,778	-0.11(-0.23%)
Jan 12, 2004	47.21	47.37	46.88	47.31	345,750	-0.03(-0.06%)
Jan 09, 2004	47.46	47.48	47.26	47.34	234,866	-0.41(-0.85%)
Jan 08, 2004	47.41	47.96	47.41	47.75	181,849	-0.18(-0.38%)
Jan 07, 2004	48.18	48.20	47.76	47.93	150,492	-0.32(-0.66%)
Jan 06, 2004	48.43	48.43	47.65	48.25	335,435	-0.07(-0.14%)
Jan 05, 2004	48.11	48.93	47.99	48.32	250,442	-0.01(-0.02%)

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.