Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	52.93	52.94	51.87	51.87	540,286	-0.91(-1.73%)
Mar 30, 2004	51.93	53.21	51.85	52.78	213,308	+0.86(+1.66%)
Mar 29, 2004	52.08	52.64	51.92	51.92	294,279	-0.18(-0.35%)
Mar 26, 2004	52.76	52.80	51.73	52.10	253,123	-0.65(-1.23%)
Mar 25, 2004	52.69	53.03	52.55	52.75	191,544	+0.30(+0.57%)
Mar 24, 2004	52.26	52.88	52.26	52.45	279,117	+0.23(+0.45%)
Mar 23, 2004	52.30	52.37	51.90	52.22	147,191	-0.14(-0.26%)
Mar 22, 2004	52.84	52.84	51.98	52.35	200,725	-0.53(-1.01%)
Mar 19, 2004	52.82	53.16	52.71	52.89	171,431	-0.11(-0.20%)
Mar 18, 2004	53.33	53.76	52.58	52.99	236,620	-0.10(-0.18%)
Mar 17, 2004	52.65	53.45	52.55	53.09	508,620	+0.45(+0.85%)
Mar 16, 2004	52.34	52.80	52.31	52.64	149,460	+0.30(+0.57%)
Mar 15, 2004	52.86	53.08	52.20	52.34	170,193	-0.88(-1.66%)
Mar 12, 2004	52.28	53.32	52.21	53.22	96,030	+1.06(+2.03%)
Mar 11, 2004	53.00	53.00	52.16	52.17	189,378	-0.94(-1.77%)
Mar 10, 2004	53.11	53.61	52.97	53.11	168,130	-0.07(-0.13%)
Mar 09, 2004	53.38	53.45	52.81	53.18	286,131	-0.57(-1.06%)
Mar 08, 2004	54.49	54.53	53.66	53.75	171,534	-0.75(-1.37%)
Mar 05, 2004	54.12	55.27	54.00	54.49	327,390	+0.35(+0.64%)
Mar 04, 2004	53.94	54.17	53.52	54.15	193,195	+0.21(+0.40%)
Mar 03, 2004	53.63	54.11	53.22	53.93	150,079	+0.35(+0.65%)
Mar 02, 2004	53.56	54.10	53.37	53.58	165,964	-0.08(-0.14%)

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.