Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	80.17	80.43	79.72	79.76	409,983	-0.49(-0.62%)
Nov 29, 2006	79.98	80.27	79.79	80.25	407,508	+0.36(+0.45%)
Nov 28, 2006	79.36	80.10	79.13	79.89	385,551	+0.34(+0.43%)
Nov 27, 2006	80.46	80.48	79.55	79.55	471,939	-0.67(-0.83%)
Nov 24, 2006	80.46	80.49	80.14	80.22	120,304	-0.48(-0.59%)
Nov 22, 2006	80.97	80.97	80.39	80.70	358,644	-0.18(-0.23%)
Nov 21, 2006	79.91	80.92	79.91	80.88	558,842	+0.93(+1.16%)
Nov 20, 2006	80.20	80.41	79.85	79.95	376,582	-0.58(-0.72%)
Nov 17, 2006	79.30	80.53	79.19	80.53	366,273	+0.99(+1.24%)
Nov 16, 2006	79.15	80.13	78.90	79.54	411,117	+0.48(+0.61%)
Nov 15, 2006	78.41	79.34	78.18	79.06	436,064	+0.65(+0.83%)
Nov 14, 2006	76.93	78.49	76.41	78.41	499,051	+1.34(+1.74%)
Nov 13, 2006	77.22	77.36	76.64	77.07	497,711	-0.48(-0.61%)
Nov 10, 2006	76.16	77.59	76.16	77.55	289,266	+0.76(+0.99%)
Nov 09, 2006	76.71	77.01	76.55	76.79	334,212	-0.28(-0.36%)
Nov 08, 2006	75.95	77.48	75.92	77.07	289,575	+0.77(+1.00%)
Nov 07, 2006	75.41	76.75	75.24	76.30	434,311	+0.99(+1.31%)
Nov 06, 2006	73.53	75.60	73.53	75.31	399,777	+1.69(+2.29%)
Nov 03, 2006	71.78	73.95	71.73	73.63	567,193	-0.38(-0.51%)
Nov 02, 2006	73.67	74.59	73.63	74.00	444,826	-0.37(-0.50%)

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.