Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	73.97	75.33	73.02	74.65	671,970	+1.48(+2.03%)
Mar 30, 2009	72.51	73.46	72.15	73.17	757,189	-1.14(-1.54%)
Mar 26, 2009	73.98	74.50	73.69	74.31	929,467	+0.64(+0.87%)
Mar 25, 2009	74.16	75.25	72.50	73.67	726,328	+0.09(+0.12%)
Mar 24, 2009	73.55	74.52	73.38	73.58	495,154	-1.15(-1.54%)
Mar 23, 2009	72.83	74.77	72.76	74.74	604,356	+3.22(+4.50%)
Mar 20, 2009	71.61	73.10	71.28	71.52	791,379	-0.17(-0.24%)
Mar 19, 2009	72.84	73.10	71.31	71.69	621,168	-1.21(-1.66%)
Mar 18, 2009	71.42	73.40	71.23	72.90	574,607	+0.67(+0.93%)
Mar 17, 2009	71.22	72.23	70.73	72.23	461,673	+0.79(+1.11%)
Mar 16, 2009	72.20	72.95	71.11	71.43	566,483	-0.86(-1.19%)
Mar 13, 2009	71.79	72.50	70.90	72.29	0	+0.51(+0.72%)
Mar 12, 2009	69.74	71.80	69.19	71.78	600,987	+2.05(+2.93%)
Mar 11, 2009	69.33	70.38	68.33	69.74	874,029	+0.84(+1.22%)
Mar 10, 2009	68.46	68.94	66.87	68.89	898,695	+1.22(+1.81%)
Mar 09, 2009	68.84	69.66	67.37	67.67	730,305	-1.90(-2.73%)
Mar 06, 2009	68.78	69.64	68.04	69.57	0	+1.11(+1.61%)
Mar 05, 2009	69.61	69.91	68.07	68.47	783,638	-1.89(-2.69%)
Mar 04, 2009	69.52	71.28	69.44	70.36	950,670	+0.99(+1.43%)

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.