Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	55.00	55.21	54.73	54.87	293,183	-0.35(-0.63%)
Oct 28, 2004	54.90	55.29	54.60	55.21	506,886	+0.53(+0.98%)
Oct 27, 2004	54.74	55.06	54.32	54.68	567,914	+0.14(+0.25%)
Oct 26, 2004	54.66	54.76	54.43	54.55	845,841	-0.12(-0.21%)
Oct 25, 2004	54.79	54.96	54.47	54.66	552,142	-0.22(-0.41%)
Oct 22, 2004	55.22	55.55	54.86	54.88	542,967	-0.24(-0.44%)
Oct 21, 2004	55.49	55.62	55.06	55.13	335,243	-0.16(-0.30%)
Oct 20, 2004	56.21	56.56	55.13	55.29	396,787	-1.02(-1.81%)
Oct 19, 2004	56.83	57.38	56.26	56.31	192,775	-0.33(-0.58%)
Oct 18, 2004	57.23	57.23	56.41	56.64	312,873	-0.48(-0.83%)
Oct 15, 2004	57.02	57.52	56.91	57.12	276,998	+0.21(+0.38%)
Oct 14, 2004	56.97	57.26	56.77	56.90	138,654	-0.07(-0.12%)
Oct 13, 2004	57.23	57.42	56.72	56.97	179,374	-0.24(-0.42%)
Oct 12, 2004	56.84	57.31	56.84	57.21	244,732	+0.27(+0.48%)
Oct 11, 2004	57.04	57.34	56.82	56.94	143,086	-0.16(-0.27%)
Oct 08, 2004	57.09	57.38	57.07	57.10	108,036	-0.04(-0.07%)
Oct 07, 2004	57.65	57.65	57.04	57.14	159,271	-0.71(-1.22%)
Oct 06, 2004	57.21	57.93	57.21	57.84	107,315	+0.23(+0.40%)
Oct 05, 2004	57.44	57.72	57.20	57.61	217,310	+0.20(+0.35%)
Oct 04, 2004	57.41	57.81	57.08	57.41	207,001	+0.19(+0.34%)
Oct 01, 2004	57.06	57.37	56.70	57.21	241,639	+0.27(+0.48%)
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%)
Sep 01, 2004	53.59	54.08	53.46	53.84	317,512	+0.35(+0.65%)
Aug 31, 2004	53.30	53.54	52.95	53.49	250,711	+0.30(+0.57%)
Aug 30, 2004	53.21	53.44	52.92	53.19	114,118	-0.02(-0.04%)
Aug 27, 2004	53.08	53.31	53.08	53.21	226,691	-0.05(-0.09%)
Aug 26, 2004	53.26	53.59	53.09	53.26	253,082	+0.03(+0.05%)
Aug 25, 2004	53.11	53.64	52.77	53.23	178,136	+0.07(+0.13%)
Aug 24, 2004	53.01	53.84	52.96	53.16	245,453	+0.24(+0.46%)
Aug 23, 2004	53.74	54.00	52.90	52.92	187,414	-0.78(-1.45%)
Aug 20, 2004	52.93	53.85	52.77	53.69	319,574	+0.81(+1.54%)
Aug 19, 2004	53.26	53.31	52.45	52.88	225,763	-0.27(-0.51%)
Aug 18, 2004	52.68	53.44	52.16	53.15	347,408	+0.48(+0.90%)
Aug 17, 2004	52.05	52.85	51.97	52.67	132,262	+0.62(+1.19%)
Aug 16, 2004	51.86	52.44	51.75	52.05	193,394	+0.43(+0.83%)
Aug 13, 2004	51.36	51.65	51.19	51.63	119,479	+0.21(+0.42%)
Aug 12, 2004	51.61	51.61	51.26	51.41	157,519	-0.27(-0.53%)
Aug 11, 2004	51.51	51.84	50.76	51.68	184,528	+0.03(+0.06%)
Aug 10, 2004	51.57	51.91	51.00	51.65	324,831	+0.01(+0.02%)
Aug 09, 2004	51.56	52.30	51.56	51.64	133,293	+0.09(+0.17%)
Aug 06, 2004	52.65	52.65	51.53	51.56	208,444	-1.16(-2.21%)
Aug 05, 2004	53.72	53.72	52.72	52.72	113,809	-1.10(-2.04%)
Aug 04, 2004	53.64	54.32	53.50	53.82	133,190	+0.04(+0.07%)
Aug 03, 2004	54.47	54.70	53.73	53.78	129,273	-0.75(-1.37%)

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.