Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	64.72	64.78	64.09	64.62	158,965	-0.35(-0.53%)
Dec 29, 2005	64.76	65.14	64.42	64.96	192,748	+0.15(+0.24%)
Dec 28, 2005	64.67	64.93	64.16	64.81	133,887	+0.14(+0.21%)
Dec 27, 2005	65.57	65.62	64.65	64.67	338,968	-0.83(-1.27%)
Dec 23, 2005	64.56	65.52	64.56	65.50	318,345	+1.19(+1.85%)
Dec 22, 2005	64.33	64.49	63.89	64.32	308,812	+0.03(+0.04%)
Dec 21, 2005	63.04	64.30	63.04	64.29	383,942	+0.82(+1.29%)
Dec 20, 2005	62.92	63.64	62.47	63.47	511,716	+0.44(+0.70%)
Dec 19, 2005	62.87	63.09	62.72	63.02	592,857	-0.06(-0.09%)
Dec 16, 2005	62.37	63.37	62.36	63.08	1,147,268	+0.76(+1.22%)
Dec 15, 2005	62.00	62.36	61.71	62.32	203,422	-0.30(-0.48%)
Dec 14, 2005	62.40	62.71	61.95	62.62	505,187	+0.24(+0.39%)
Dec 13, 2005	62.32	62.49	61.66	62.38	181,971	-0.06(-0.09%)
Dec 12, 2005	61.81	62.70	61.81	62.43	277,516	+0.56(+0.90%)
Dec 09, 2005	62.05	62.21	61.74	61.88	183,007	-0.30(-0.48%)
Dec 08, 2005	61.76	62.25	61.55	62.17	237,930	+0.25(+0.41%)
Dec 07, 2005	61.61	62.04	61.42	61.92	189,121	-0.10(-0.16%)
Dec 06, 2005	62.51	62.63	61.97	62.02	254,200	-0.41(-0.66%)
Dec 05, 2005	62.45	62.57	62.18	62.43	333,061	-0.26(-0.42%)
Dec 02, 2005	62.44	62.71	62.15	62.70	266,531	+0.01(+0.02%)

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.