Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	54.97	55.18	54.70	54.83	293,351	-0.35(-0.63%)
Oct 28, 2004	54.87	55.26	54.57	55.18	507,176	+0.53(+0.98%)
Oct 27, 2004	54.71	55.03	54.29	54.65	568,239	+0.14(+0.25%)
Oct 26, 2004	54.63	54.73	54.40	54.51	846,325	-0.12(-0.21%)
Oct 25, 2004	54.76	54.93	54.44	54.63	552,457	-0.22(-0.41%)
Oct 22, 2004	55.19	55.52	54.82	54.85	543,277	-0.24(-0.44%)
Oct 21, 2004	55.45	55.59	55.03	55.10	335,435	-0.16(-0.30%)
Oct 20, 2004	56.18	56.53	55.10	55.26	397,014	-1.02(-1.81%)
Oct 19, 2004	56.80	57.35	56.23	56.28	192,885	-0.33(-0.58%)
Oct 18, 2004	57.20	57.20	56.38	56.61	313,052	-0.48(-0.83%)
Oct 15, 2004	56.99	57.49	56.88	57.08	277,157	+0.21(+0.38%)
Oct 14, 2004	56.94	57.23	56.73	56.87	138,733	-0.07(-0.12%)
Oct 13, 2004	57.20	57.38	56.69	56.94	179,476	-0.24(-0.42%)
Oct 12, 2004	56.81	57.28	56.81	57.18	244,872	+0.27(+0.48%)
Oct 11, 2004	57.01	57.31	56.78	56.91	143,168	-0.16(-0.27%)
Oct 08, 2004	57.05	57.35	57.03	57.06	108,098	-0.04(-0.07%)
Oct 07, 2004	57.62	57.62	57.01	57.10	159,362	-0.71(-1.22%)
Oct 06, 2004	57.18	57.90	57.18	57.81	107,376	+0.23(+0.40%)
Oct 05, 2004	57.40	57.68	57.17	57.58	217,434	+0.20(+0.35%)
Oct 04, 2004	57.37	57.78	57.04	57.37	207,120	+0.19(+0.34%)

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.