Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	51.75	52.35	51.63	52.27	268,286	+0.71(+1.37%)
Jun 29, 2004	51.63	52.12	51.43	51.56	166,480	-0.20(-0.39%)
Jun 28, 2004	51.70	52.00	51.70	51.76	192,679	+0.16(+0.30%)
Jun 25, 2004	51.48	51.68	51.24	51.61	454,158	-0.30(-0.58%)
Jun 24, 2004	52.21	52.37	51.88	51.91	155,340	-0.16(-0.30%)
Jun 23, 2004	51.97	52.26	51.84	52.06	192,370	+0.28(+0.54%)
Jun 22, 2004	52.16	52.26	51.58	51.78	167,614	-0.46(-0.87%)
Jun 21, 2004	51.58	52.27	51.49	52.24	161,219	+0.52(+1.01%)
Jun 18, 2004	51.72	52.46	51.69	51.71	290,979	-0.30(-0.58%)
Jun 17, 2004	52.01	52.18	51.58	52.01	161,322	-0.24(-0.46%)
Jun 16, 2004	52.55	52.55	52.12	52.26	167,614	-0.24(-0.46%)
Jun 15, 2004	52.52	53.18	52.40	52.50	225,480	+0.16(+0.30%)
Jun 14, 2004	53.13	53.19	52.27	52.34	158,228	-0.86(-1.62%)
Jun 10, 2004	53.34	53.61	53.16	53.21	188,244	-0.14(-0.25%)
Jun 09, 2004	53.13	53.58	53.12	53.34	170,090	+0.02(+0.04%)
Jun 08, 2004	53.27	53.51	52.77	53.32	183,086	-0.19(-0.36%)
Jun 07, 2004	52.57	53.69	52.45	53.52	195,567	+1.05(+2.00%)
Jun 04, 2004	52.07	52.53	51.95	52.47	171,946	+0.50(+0.97%)
Jun 03, 2004	52.59	52.64	51.96	51.96	215,578	-0.63(-1.20%)
Jun 02, 2004	52.45	52.76	52.23	52.59	231,050	+0.25(+0.48%)

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.