Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	33.93	34.61	33.93	34.21	128,934	+0.10(+0.28%)
Aug 29, 2002	34.15	34.29	33.46	34.12	244,150	-0.06(-0.17%)
Aug 28, 2002	34.32	34.71	33.97	34.17	626,930	+0.50(+1.50%)
Aug 27, 2002	33.64	33.88	33.35	33.67	310,680	+0.03(+0.09%)
Aug 26, 2002	33.48	33.74	33.23	33.64	249,823	+0.18(+0.55%)
Aug 23, 2002	33.20	33.52	33.20	33.46	373,393	+0.20(+0.61%)
Aug 22, 2002	32.48	33.34	32.48	33.25	257,352	+0.87(+2.69%)
Aug 21, 2002	31.94	32.40	31.90	32.38	173,597	+0.47(+1.46%)
Aug 20, 2002	32.25	32.62	31.69	31.92	193,917	-0.53(-1.64%)
Aug 16, 2002	32.09	32.53	32.04	32.45	253,742	+0.27(+0.84%)
Aug 15, 2002	31.66	32.19	31.62	32.18	299,230	+0.51(+1.62%)
Aug 14, 2002	31.22	31.66	30.82	31.66	198,043	+0.45(+1.43%)
Aug 13, 2002	31.30	31.80	31.21	31.22	223,211	-0.11(-0.34%)
Aug 12, 2002	31.22	31.51	31.07	31.32	183,499	+0.30(+0.97%)
Aug 07, 2002	31.02	31.27	30.68	31.02	364,420	+0.58(+1.91%)
Aug 06, 2002	30.01	30.73	29.57	30.44	344,822	+0.57(+1.91%)
Aug 05, 2002	30.96	30.96	29.86	29.87	165,139	-0.84(-2.75%)
Aug 02, 2002	31.41	31.65	30.56	30.71	131,822	-0.79(-2.52%)
Aug 01, 2002	31.43	32.07	31.21	31.51	449,516	+0.15(+0.46%)
Jul 31, 2002	31.75	31.75	30.81	31.36	289,947	-0.39(-1.22%)
Jul 30, 2002	31.68	31.99	31.34	31.75	377,004	+0.30(+0.96%)
Jul 29, 2002	31.80	31.80	31.31	31.45	366,483	+0.26(+0.84%)
Jul 26, 2002	30.73	31.20	30.68	31.19	228,987	+0.21(+0.69%)
Jul 25, 2002	30.20	30.98	29.99	30.98	286,027	+0.68(+2.24%)
Jul 24, 2002	29.76	30.64	28.99	30.30	852,410	+0.78(+2.63%)
Jul 23, 2002	28.12	29.85	28.12	29.52	1,488,108	+2.07(+7.52%)
Jul 22, 2002	29.03	29.33	27.40	27.46	303,459	-1.57(-5.41%)
Jul 19, 2002	29.33	29.33	28.81	29.03	297,683	-0.74(-2.48%)
Jul 17, 2002	29.46	30.15	28.56	29.76	184,118	-0.12(-0.39%)
Jul 12, 2002	29.86	31.02	29.86	29.88	163,385	-0.27(-0.90%)
Jul 11, 2002	30.15	30.52	29.87	30.15	115,525	-0.10(-0.32%)
Jul 10, 2002	30.68	31.22	30.00	30.25	161,116	-0.48(-1.58%)
Jul 09, 2002	30.78	30.78	30.73	30.73	395,261	-0.29(-0.94%)
Jul 08, 2002	31.12	31.12	31.02	31.02	263,954	-0.22(-0.71%)
Jul 05, 2002	30.54	31.61	30.54	31.25	65,189	+0.68(+2.22%)
Jul 04, 2002	31.06	31.06	29.18	30.57	424,967	+0.00(+0.00%)
Jul 03, 2002	31.06	31.06	29.18	30.57	421,770	-0.30(-0.97%)
Jul 02, 2002	31.80	31.80	30.79	30.87	284,377	-1.05(-3.28%)
Jul 01, 2002	31.99	32.45	31.81	31.92	235,795	-0.13(-0.39%)
Jun 28, 2002	30.68	32.38	30.68	32.04	438,995	+1.05(+3.38%)
Jun 27, 2002	32.15	32.33	30.93	30.99	312,433	-1.06(-3.30%)
Jun 26, 2002	31.61	32.29	31.50	32.05	191,648	+0.42(+1.32%)
Jun 25, 2002	31.99	32.22	31.61	31.63	298,715	-0.12(-0.37%)
Jun 21, 2002	32.44	32.88	31.72	31.75	318,622	-1.36(-4.10%)
Jun 20, 2002	33.84	33.98	32.96	33.11	162,457	-0.82(-2.43%)
Jun 19, 2002	33.52	34.02	33.08	33.93	3,084,109	+0.27(+0.81%)
Jun 18, 2002	32.98	34.08	32.98	33.66	1,351,232	+0.63(+1.91%)
Jun 17, 2002	32.43	33.34	32.43	33.03	99,021	+0.66(+2.04%)
Jun 14, 2002	32.24	32.67	31.55	32.37	120,682	-0.59(-1.79%)
Jun 12, 2002	32.78	33.31	31.99	32.96	467,051	+0.19(+0.59%)
Jun 11, 2002	33.54	34.17	32.76	32.77	380,201	-0.68(-2.03%)
Jun 10, 2002	33.18	34.53	33.18	33.45	332,238	+0.34(+1.03%)
Jun 07, 2002	33.21	33.45	32.87	33.11	314,290	-0.10(-0.29%)
Jun 06, 2002	32.48	33.31	32.48	33.20	742,249	+0.15(+0.44%)

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.