Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	39.08	39.65	38.55	38.79	1,309,973	+0.00(+0.00%)
Mar 28, 2002	39.08	39.65	38.55	38.79	265,914	-0.29(-0.74%)
Mar 27, 2002	38.68	39.12	38.63	39.08	359,468	+0.32(+0.83%)
Mar 26, 2002	39.42	39.51	38.61	38.76	382,986	-1.38(-3.43%)
Mar 25, 2002	40.07	40.23	39.80	40.14	183,705	+0.07(+0.17%)
Mar 22, 2002	40.38	40.82	40.05	40.07	188,347	-0.36(-0.89%)
Mar 21, 2002	39.70	40.70	39.61	40.43	507,073	+0.88(+2.23%)
Mar 20, 2002	40.72	40.91	39.46	39.55	330,793	-0.99(-2.44%)
Mar 19, 2002	41.23	41.24	40.52	40.53	382,574	-0.94(-2.27%)
Mar 18, 2002	41.45	41.98	41.40	41.47	549,363	+0.51(+1.25%)
Mar 15, 2002	39.93	41.69	39.77	40.96	719,763	+1.03(+2.57%)
Mar 14, 2002	40.23	40.38	39.46	39.93	237,651	-0.33(-0.82%)
Mar 13, 2002	40.38	40.72	40.14	40.26	158,228	+0.01(+0.02%)
Mar 12, 2002	40.29	40.72	39.94	40.25	171,018	-0.04(-0.10%)
Mar 11, 2002	40.95	41.20	40.23	40.29	274,888	-0.90(-2.19%)
Mar 08, 2002	41.41	41.49	40.72	41.19	382,986	-0.02(-0.05%)
Mar 07, 2002	41.78	41.88	40.58	41.21	10,314	-0.55(-1.32%)
Mar 06, 2002	39.75	42.08	39.75	41.77	380,407	+1.80(+4.51%)
Mar 05, 2002	39.85	40.23	39.51	39.96	302,118	+0.03(+0.07%)
Mar 04, 2002	39.75	40.19	39.56	39.93	170,399	+0.42(+1.06%)
Mar 01, 2002	37.81	39.53	37.81	39.52	258,384	+1.51(+3.98%)
Feb 28, 2002	38.05	38.68	37.95	38.00	185,046	-0.12(-0.31%)
Feb 27, 2002	37.28	38.49	37.28	38.12	193,298	+0.78(+2.08%)
Feb 26, 2002	37.13	37.57	37.13	37.34	214,134	+0.14(+0.36%)
Feb 25, 2002	37.18	37.60	37.03	37.21	210,214	-0.11(-0.29%)
Feb 22, 2002	36.74	37.33	36.70	37.32	289,741	+0.57(+1.56%)
Feb 21, 2002	36.26	36.93	36.26	36.74	306,141	+0.34(+0.93%)
Feb 20, 2002	35.97	36.45	35.78	36.40	204,128	+0.56(+1.57%)
Feb 19, 2002	35.92	36.06	35.43	35.84	125,427	-0.08(-0.22%)
Feb 18, 2002	35.97	36.36	35.64	35.92	130,068	+0.00(+0.00%)
Feb 15, 2002	35.97	36.36	35.64	35.92	129,965	-0.06(-0.16%)
Feb 14, 2002	36.21	36.79	35.68	35.98	156,268	-0.38(-1.04%)
Feb 13, 2002	35.68	36.78	35.68	36.36	282,417	+0.68(+1.90%)
Feb 12, 2002	35.39	36.20	35.10	35.68	226,821	+0.41(+1.15%)
Feb 11, 2002	34.92	35.39	34.66	35.27	99,743	+0.45(+1.28%)
Feb 08, 2002	34.66	34.96	34.47	34.82	216,093	-0.14(-0.39%)
Feb 07, 2002	34.03	35.09	34.03	34.96	291,185	+0.83(+2.44%)
Feb 06, 2002	33.73	34.26	33.64	34.13	173,906	+0.30(+0.89%)
Feb 05, 2002	32.72	33.90	32.62	33.83	315,631	+1.01(+3.07%)
Feb 04, 2002	33.31	33.84	32.67	32.82	201,240	-0.74(-2.20%)
Feb 01, 2002	33.25	33.84	33.25	33.55	159,981	+0.20(+0.61%)
Jan 31, 2002	33.16	33.93	32.85	33.35	153,896	+0.10(+0.29%)
Jan 30, 2002	32.62	33.84	32.53	33.25	161,838	+0.53(+1.63%)
Jan 29, 2002	33.30	33.35	32.49	32.72	133,988	-0.53(-1.60%)
Jan 28, 2002	33.40	33.79	33.09	33.25	170,915	-0.05(-0.15%)
Jan 25, 2002	32.57	33.35	32.57	33.30	165,654	+0.63(+1.93%)
Jan 24, 2002	31.85	33.07	31.85	32.67	163,282	+1.02(+3.22%)
Jan 23, 2002	31.46	32.23	31.28	31.65	158,021	+0.27(+0.87%)
Jan 22, 2002	31.46	31.90	30.93	31.38	191,441	-0.03(-0.09%)
Jan 21, 2002	31.76	31.77	31.27	31.41	301,912	+0.00(+0.00%)
Jan 18, 2002	31.76	31.77	31.27	31.41	297,683	-0.36(-1.13%)
Jan 17, 2002	31.98	31.98	31.27	31.77	357,406	-0.46(-1.41%)
Jan 16, 2002	32.57	32.68	31.99	32.23	157,093	-0.47(-1.42%)
Jan 15, 2002	33.06	33.20	32.40	32.69	319,550	-0.47(-1.40%)
Jan 14, 2002	32.87	33.40	32.62	33.16	111,915	+0.16(+0.47%)
Jan 11, 2002	33.98	34.08	32.57	33.00	104,900	-1.05(-3.08%)

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.