Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	70.69	73.04	70.38	71.71	0	+0.58(+0.82%)
Feb 26, 2009	71.63	72.06	70.08	71.13	872,584	-0.43(-0.60%)
Feb 25, 2009	71.51	72.61	70.69	71.56	629,839	-0.16(-0.23%)
Feb 24, 2009	70.75	71.92	69.56	71.72	719,934	+1.13(+1.61%)
Feb 23, 2009	72.22	72.59	70.02	70.59	712,411	-0.98(-1.37%)
Feb 20, 2009	69.87	72.44	68.98	71.57	778,861	-0.77(-1.06%)
Feb 19, 2009	73.53	74.09	72.21	72.33	454,887	-0.78(-1.06%)
Feb 18, 2009	73.41	74.08	72.72	73.11	457,568	-0.02(-0.03%)
Feb 17, 2009	76.09	76.96	71.91	73.13	749,479	-2.21(-2.93%)
Feb 13, 2009	75.48	76.42	75.14	75.34	513,930	-0.82(-1.08%)
Feb 12, 2009	74.95	76.24	73.88	76.16	460,449	+0.23(+0.31%)
Feb 11, 2009	76.58	76.58	74.17	75.93	472,062	-0.16(-0.22%)
Feb 10, 2009	78.00	78.73	75.63	76.09	640,277	-2.64(-3.35%)
Feb 09, 2009	78.53	79.00	77.55	78.73	320,946	-0.18(-0.23%)
Feb 06, 2009	77.82	79.04	77.45	78.92	475,900	+0.98(+1.26%)
Feb 05, 2009	76.59	78.19	76.40	77.94	491,839	+0.80(+1.04%)
Feb 04, 2009	77.34	77.99	76.32	77.13	706,870	-0.03(-0.04%)
Feb 03, 2009	75.70	77.56	75.49	77.16	807,314	+1.40(+1.84%)
Feb 02, 2009	73.36	76.08	73.02	75.77	622,837	+2.08(+2.83%)
Jan 30, 2009	72.92	76.00	72.92	73.68	0	+1.06(+1.46%)
Jan 29, 2009	70.77	72.73	70.35	72.62	832,753	+1.15(+1.61%)
Jan 28, 2009	71.90	72.60	70.24	71.47	515,219	-0.07(-0.09%)
Jan 27, 2009	70.68	71.74	70.48	71.54	390,759	+0.91(+1.29%)
Jan 26, 2009	70.01	71.60	69.76	70.63	416,016	+0.84(+1.21%)
Jan 23, 2009	69.83	71.02	69.48	69.78	515,586	-1.78(-2.49%)
Jan 22, 2009	71.48	72.44	70.80	71.57	506,686	-1.28(-1.76%)
Jan 21, 2009	71.17	72.85	69.93	72.85	678,036	+1.94(+2.73%)
Jan 20, 2009	71.99	72.70	70.91	70.91	668,740	-0.83(-1.16%)
Jan 16, 2009	73.36	73.36	70.56	71.74	520,813	+0.93(+1.31%)
Jan 15, 2009	69.78	70.81	68.37	70.81	545,572	+0.88(+1.26%)
Jan 14, 2009	70.70	71.07	68.97	69.93	424,392	-1.83(-2.55%)
Jan 13, 2009	72.37	72.69	71.10	71.76	514,342	-0.54(-0.75%)
Jan 12, 2009	72.55	72.84	71.74	72.30	362,127	-0.54(-0.75%)
Jan 09, 2009	74.44	74.56	72.55	72.85	370,221	-1.59(-2.14%)
Jan 08, 2009	73.13	74.80	72.53	74.44	365,783	+1.09(+1.48%)
Jan 07, 2009	72.99	74.47	72.97	73.35	565,002	-1.46(-1.96%)
Jan 06, 2009	75.41	76.25	74.33	74.82	433,184	-0.68(-0.90%)
Jan 05, 2009	75.38	75.81	74.02	75.49	456,888	+0.06(+0.08%)
Jan 02, 2009	75.04	75.63	74.00	75.44	0	+0.59(+0.79%)
Jan 01, 2009	72.52	75.03	72.51	74.84	0	+0.00(+0.00%)
Dec 31, 2008	72.52	75.03	72.51	74.84	446,581	+2.80(+3.89%)
Dec 30, 2008	70.75	72.07	70.46	72.04	339,097	+1.65(+2.34%)
Dec 29, 2008	70.72	71.17	69.40	70.39	215,673	-0.58(-0.82%)
Dec 26, 2008	70.93	71.30	70.00	70.98	192,334	+0.10(+0.14%)
Dec 24, 2008	70.29	71.21	69.63	70.88	251,166	+0.51(+0.73%)
Dec 23, 2008	69.90	70.96	69.37	70.37	549,205	+0.99(+1.43%)
Dec 22, 2008	71.21	71.35	68.39	69.38	366,066	-1.97(-2.76%)
Dec 19, 2008	71.87	73.07	70.63	71.34	501,822	-0.08(-0.11%)
Dec 18, 2008	72.28	72.88	70.39	71.42	551,204	-0.01(-0.01%)
Dec 17, 2008	69.09	72.62	68.97	71.43	547,609	+0.71(+1.00%)
Dec 16, 2008	69.42	70.72	68.67	70.72	1,028,407	+1.91(+2.78%)
Dec 15, 2008	69.52	69.62	67.74	68.81	550,582	-0.73(-1.05%)
Dec 12, 2008	66.42	69.54	66.05	69.54	387,379	+1.91(+2.82%)
Dec 11, 2008	66.91	69.22	66.91	67.63	626,297	-0.12(-0.17%)
Dec 10, 2008	71.23	71.23	66.83	67.75	711,913	-3.41(-4.80%)
Dec 09, 2008	72.11	73.86	70.69	71.16	696,777	-1.51(-2.08%)
Dec 08, 2008	75.60	75.98	71.94	72.67	566,580	-0.61(-0.83%)
Dec 05, 2008	71.09	73.47	69.89	73.28	527,448	+1.16(+1.61%)
Dec 04, 2008	76.21	76.21	70.69	72.12	788,173	-4.11(-5.39%)
Dec 03, 2008	74.13	76.23	72.70	76.23	769,228	+1.26(+1.68%)
Dec 02, 2008	76.07	76.53	72.42	74.97	1,339,601	-0.65(-0.86%)

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.