Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	86.62	86.92	86.08	86.56	268,575	+0.95(+1.11%)
Nov 29, 2007	86.08	86.08	84.94	85.61	394,932	-0.66(-0.76%)
Nov 28, 2007	84.96	86.54	84.78	86.27	446,476	+1.31(+1.54%)
Nov 27, 2007	84.01	85.05	83.59	84.96	419,157	+0.66(+0.78%)
Nov 26, 2007	84.05	85.89	84.05	84.30	547,812	-0.55(-0.65%)
Nov 23, 2007	84.00	85.37	83.68	84.85	116,593	+0.87(+1.04%)
Nov 21, 2007	83.29	85.04	83.29	83.98	407,715	+0.30(+0.36%)
Nov 20, 2007	84.05	84.98	82.65	83.68	792,255	-0.56(-0.67%)
Nov 19, 2007	86.09	86.16	84.24	84.24	526,451	-2.57(-2.96%)
Nov 16, 2007	86.58	87.44	85.93	86.81	526,266	+0.39(+0.45%)
Nov 15, 2007	85.36	87.02	84.39	86.42	592,965	+0.81(+0.94%)
Nov 14, 2007	86.82	86.82	85.54	85.62	427,920	-0.72(-0.83%)
Nov 13, 2007	86.93	86.93	84.48	86.33	553,038	+0.16(+0.19%)
Nov 12, 2007	84.71	87.91	84.02	86.17	643,335	+1.56(+1.85%)
Nov 09, 2007	87.60	87.60	84.26	84.61	724,506	-3.77(-4.27%)
Nov 08, 2007	87.96	88.95	86.67	88.38	464,723	+0.11(+0.12%)
Nov 07, 2007	89.83	91.20	87.97	88.27	708,115	-2.10(-2.32%)
Nov 06, 2007	91.38	91.38	87.77	90.37	872,025	-0.94(-1.03%)
Nov 05, 2007	91.91	91.95	90.53	91.31	359,010	-0.84(-0.92%)
Nov 02, 2007	94.16	94.16	91.89	92.15	341,635	-1.46(-1.56%)

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.