Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	72.92	76.00	72.92	73.68	0	+1.06(+1.46%)
Jan 29, 2009	70.77	72.73	70.35	72.62	832,753	+1.15(+1.61%)
Jan 28, 2009	71.90	72.60	70.24	71.47	515,219	-0.07(-0.09%)
Jan 27, 2009	70.68	71.74	70.48	71.54	390,759	+0.91(+1.29%)
Jan 26, 2009	70.01	71.60	69.76	70.63	416,016	+0.84(+1.21%)
Jan 23, 2009	69.83	71.02	69.48	69.78	515,586	-1.78(-2.49%)
Jan 22, 2009	71.48	72.44	70.80	71.57	506,686	-1.28(-1.76%)
Jan 21, 2009	71.17	72.85	69.93	72.85	678,036	+1.94(+2.73%)
Jan 20, 2009	71.99	72.70	70.91	70.91	668,740	-0.83(-1.16%)
Jan 16, 2009	73.36	73.36	70.56	71.74	520,813	+0.93(+1.31%)
Jan 15, 2009	69.78	70.81	68.37	70.81	545,572	+0.88(+1.26%)
Jan 14, 2009	70.70	71.07	68.97	69.93	424,392	-1.83(-2.55%)
Jan 13, 2009	72.37	72.69	71.10	71.76	514,342	-0.54(-0.75%)
Jan 12, 2009	72.55	72.84	71.74	72.30	362,127	-0.54(-0.75%)
Jan 09, 2009	74.44	74.56	72.55	72.85	370,221	-1.59(-2.14%)
Jan 08, 2009	73.13	74.80	72.53	74.44	365,783	+1.09(+1.48%)
Jan 07, 2009	72.99	74.47	72.97	73.35	565,002	-1.46(-1.96%)
Jan 06, 2009	75.41	76.25	74.33	74.82	433,184	-0.68(-0.90%)
Jan 05, 2009	75.38	75.81	74.02	75.49	456,888	+0.06(+0.08%)
Jan 02, 2009	75.04	75.63	74.00	75.44	0	+0.59(+0.79%)

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.