Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	59.30	59.66	58.89	59.62	418,642	+0.49(+0.84%)
Feb 25, 2005	58.69	59.12	58.32	59.12	278,751	+0.58(+0.99%)
Feb 24, 2005	58.30	58.59	57.87	58.54	557,811	+0.10(+0.17%)
Feb 23, 2005	58.53	58.68	58.25	58.44	361,840	-0.09(-0.15%)
Feb 22, 2005	58.40	58.64	57.86	58.53	428,023	-0.28(-0.48%)
Feb 18, 2005	59.12	59.17	58.54	58.81	187,724	-0.03(-0.05%)
Feb 17, 2005	59.12	59.17	58.59	58.84	258,958	-0.43(-0.72%)
Feb 16, 2005	58.74	59.41	58.35	59.27	390,086	+0.65(+1.11%)
Feb 15, 2005	57.93	58.62	57.64	58.62	410,807	+0.97(+1.68%)
Feb 14, 2005	57.23	57.74	57.09	57.65	210,816	+0.11(+0.19%)
Feb 11, 2005	56.61	57.56	56.51	57.54	330,604	+0.83(+1.47%)
Feb 10, 2005	55.92	57.01	55.72	56.71	255,865	+0.64(+1.14%)
Feb 09, 2005	56.75	56.75	55.87	56.07	258,546	-0.68(-1.20%)
Feb 08, 2005	56.88	57.21	56.49	56.75	210,712	-0.23(-0.41%)
Feb 07, 2005	57.18	57.33	56.45	56.98	286,483	-0.38(-0.66%)
Feb 04, 2005	57.23	57.41	56.92	57.36	330,295	+0.53(+0.94%)
Feb 03, 2005	56.65	56.98	56.05	56.83	268,442	+0.09(+0.15%)
Feb 02, 2005	56.91	57.13	56.47	56.74	261,741	-0.12(-0.20%)

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.