Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.63	34.66	34.13	34.19	46,106	-0.33(-0.95%)
Nov 27, 2002	34.08	34.79	34.08	34.52	80,970	+0.50(+1.48%)
Nov 26, 2002	34.71	34.71	34.00	34.02	137,908	-0.73(-2.09%)
Nov 25, 2002	34.80	35.02	34.27	34.75	85,302	-0.02(-0.06%)
Nov 22, 2002	34.69	35.22	34.69	34.77	186,284	-0.16(-0.47%)
Nov 21, 2002	34.69	35.16	34.65	34.93	174,628	+0.22(+0.64%)
Nov 20, 2002	34.61	35.00	34.44	34.71	214,031	+0.23(+0.67%)
Nov 19, 2002	34.28	34.61	34.17	34.47	196,083	+0.16(+0.45%)
Nov 18, 2002	34.66	34.83	34.25	34.32	192,782	-0.35(-1.01%)
Nov 15, 2002	34.11	34.75	33.83	34.67	207,120	+0.49(+1.45%)
Nov 14, 2002	33.74	34.25	33.48	34.17	260,963	+0.44(+1.29%)
Nov 13, 2002	33.16	33.96	32.04	33.74	384,636	+0.59(+1.78%)
Nov 12, 2002	33.01	33.36	32.77	33.15	330,381	-0.11(-0.32%)
Nov 11, 2002	33.87	33.87	32.86	33.25	169,574	-0.62(-1.83%)
Nov 08, 2002	34.71	34.90	33.72	33.87	207,739	-1.02(-2.92%)
Nov 07, 2002	35.12	35.12	34.08	34.89	249,720	+0.01(+0.03%)
Nov 06, 2002	34.84	35.21	34.55	34.88	256,940	+0.04(+0.11%)
Nov 05, 2002	34.77	34.87	34.14	34.84	255,290	-0.12(-0.33%)
Nov 04, 2002	35.10	35.87	34.77	34.96	291,701	-0.06(-0.17%)

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.