Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	52.03	52.37	51.56	51.63	344,006	-0.21(-0.41%)
Feb 26, 2004	51.65	52.06	51.22	51.84	198,548	+0.26(+0.51%)
Feb 25, 2004	51.73	51.78	51.12	51.58	167,209	-0.16(-0.30%)
Feb 24, 2004	52.07	52.07	51.51	51.73	142,571	-0.24(-0.47%)
Feb 23, 2004	52.31	52.38	51.70	51.97	165,147	-0.18(-0.35%)
Feb 20, 2004	53.35	53.35	51.77	52.16	420,394	-1.19(-2.24%)
Feb 19, 2004	53.35	53.57	53.33	53.35	284,730	+0.00(+0.00%)
Feb 18, 2004	53.29	53.56	53.05	53.35	221,537	+0.06(+0.11%)
Feb 17, 2004	53.00	53.51	52.97	53.29	349,367	+0.27(+0.51%)
Feb 13, 2004	52.87	53.26	52.50	53.02	433,899	+0.01(+0.02%)
Feb 12, 2004	52.77	53.11	52.30	53.01	298,028	+0.13(+0.24%)
Feb 11, 2004	52.06	52.89	51.95	52.89	331,945	+0.92(+1.77%)
Feb 10, 2004	51.56	52.04	51.49	51.97	242,464	+0.29(+0.56%)
Feb 09, 2004	51.61	51.95	51.46	51.67	515,133	+0.00(+0.00%)
Feb 06, 2004	50.58	51.96	50.50	51.67	470,805	+0.82(+1.62%)
Feb 05, 2004	51.02	51.20	50.65	50.85	218,444	-0.35(-0.68%)
Feb 04, 2004	50.43	51.54	50.12	51.20	887,901	+0.74(+1.46%)
Feb 03, 2004	48.88	50.50	48.88	50.46	533,586	+1.58(+3.23%)

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.