Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.54	57.28	56.24	56.94	340,192	+0.35(+0.62%)
Sep 29, 2004	56.28	56.75	56.28	56.59	125,046	+0.28(+0.50%)
Sep 28, 2004	56.12	56.52	55.87	56.31	157,106	+0.26(+0.47%)
Sep 27, 2004	56.43	56.44	55.67	56.05	253,391	-0.43(-0.76%)
Sep 24, 2004	54.82	56.80	54.82	56.48	509,360	+1.73(+3.15%)
Sep 23, 2004	54.52	55.42	54.46	54.75	544,616	+0.13(+0.23%)
Sep 22, 2004	54.93	55.07	54.53	54.62	269,576	-0.55(-1.00%)
Sep 21, 2004	54.44	55.39	54.44	55.18	312,048	+0.58(+1.07%)
Sep 20, 2004	56.41	56.41	54.59	54.59	462,248	-1.91(-3.38%)
Sep 17, 2004	57.14	57.28	56.22	56.50	228,237	-0.81(-1.40%)
Sep 16, 2004	57.43	57.72	57.17	57.31	114,325	-0.15(-0.25%)
Sep 15, 2004	57.23	57.57	56.80	57.46	110,407	+0.14(+0.24%)
Sep 14, 2004	57.35	57.53	57.19	57.32	145,767	-0.03(-0.05%)
Sep 13, 2004	56.54	57.41	56.42	57.35	149,169	+0.81(+1.42%)
Sep 10, 2004	56.34	56.58	55.83	56.54	99,377	+0.20(+0.36%)
Sep 09, 2004	55.48	56.70	55.48	56.34	330,604	+0.96(+1.73%)
Sep 08, 2004	55.40	55.63	55.04	55.38	166,694	+0.02(+0.04%)
Sep 07, 2004	54.87	55.64	54.87	55.36	153,911	+0.43(+0.78%)
Sep 03, 2004	54.92	55.49	54.81	54.93	146,385	-0.06(-0.11%)
Sep 02, 2004	53.64	55.14	53.64	54.99	182,363	+1.15(+2.14%)

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.