Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	30.70	32.40	30.70	32.06	438,744	+1.05(+3.38%)
Jun 27, 2002	32.17	32.35	30.94	31.01	312,255	-1.06(-3.30%)
Jun 26, 2002	31.62	32.31	31.52	32.07	191,538	+0.42(+1.32%)
Jun 25, 2002	32.01	32.23	31.62	31.65	298,544	-0.12(-0.37%)
Jun 21, 2002	32.46	32.90	31.74	31.77	318,440	-1.36(-4.10%)
Jun 20, 2002	33.85	34.00	32.98	33.13	162,364	-0.82(-2.43%)
Jun 19, 2002	33.54	34.04	33.10	33.95	3,082,346	+0.27(+0.81%)
Jun 18, 2002	33.00	34.10	33.00	33.68	1,350,459	+0.63(+1.91%)
Jun 17, 2002	32.45	33.36	32.45	33.05	98,964	+0.66(+2.04%)
Jun 14, 2002	32.25	32.69	31.57	32.39	120,613	-0.59(-1.79%)
Jun 12, 2002	32.80	33.33	32.01	32.98	466,784	+0.19(+0.59%)
Jun 11, 2002	33.56	34.19	32.78	32.79	379,984	-0.68(-2.03%)
Jun 10, 2002	33.19	34.55	33.19	33.47	332,048	+0.34(+1.02%)
Jun 07, 2002	33.23	33.47	32.88	33.13	314,110	-0.10(-0.29%)
Jun 06, 2002	32.50	33.33	32.50	33.22	741,825	+0.15(+0.44%)
Jun 05, 2002	34.05	34.29	32.98	33.08	803,781	-3.03(-8.38%)
May 31, 2002	35.84	36.38	35.84	36.10	167,209	-0.55(-1.51%)
May 28, 2002	37.06	37.10	36.09	36.66	182,466	-0.30(-0.81%)
May 27, 2002	37.20	37.40	36.81	36.96	104,119	+0.00(+0.00%)
May 24, 2002	37.20	37.40	36.81	36.96	101,129	-0.29(-0.78%)
May 23, 2002	36.81	37.62	36.81	37.25	204,836	+0.45(+1.21%)
May 22, 2002	37.44	37.49	36.79	36.80	208,444	-0.92(-2.44%)
May 21, 2002	37.77	37.83	37.43	37.72	371,118	-0.09(-0.23%)
May 20, 2002	37.88	37.96	37.40	37.81	163,498	-0.11(-0.28%)
May 17, 2002	37.78	38.05	37.44	37.92	116,593	+0.14(+0.36%)
May 16, 2002	38.32	38.37	37.73	37.78	108,552	-0.67(-1.74%)
May 15, 2002	38.44	38.93	38.37	38.45	226,691	+0.25(+0.66%)
May 14, 2002	38.13	38.32	37.90	38.20	221,846	-0.13(-0.33%)
May 13, 2002	37.98	38.33	37.78	38.33	297,616	+0.35(+0.92%)
May 10, 2002	38.32	38.35	37.98	37.98	298,441	-0.35(-0.91%)
May 09, 2002	38.41	38.50	38.26	38.33	273,596	-0.18(-0.48%)
May 08, 2002	37.44	38.70	37.40	38.51	310,811	+1.17(+3.14%)
May 07, 2002	37.17	37.48	36.60	37.34	173,394	+0.17(+0.47%)
May 06, 2002	36.91	37.32	36.75	37.16	165,766	+0.16(+0.42%)
May 03, 2002	38.12	38.17	36.55	37.01	202,981	-1.02(-2.68%)
May 02, 2002	37.58	38.78	37.58	38.03	163,498	+0.45(+1.19%)
May 01, 2002	37.40	37.67	36.53	37.58	124,840	+0.22(+0.60%)
Apr 30, 2002	36.96	37.59	36.88	37.36	202,362	-0.18(-0.49%)
Apr 29, 2002	38.22	38.31	37.35	37.54	266,896	-0.68(-1.78%)
Apr 26, 2002	38.22	38.70	38.09	38.22	204,630	+0.53(+1.42%)
Apr 25, 2002	37.75	38.01	37.35	37.69	124,530	-0.06(-0.15%)
Apr 24, 2002	37.83	38.05	37.35	37.74	322,563	+0.49(+1.33%)
Apr 23, 2002	38.61	38.86	37.25	37.25	175,869	-1.39(-3.59%)
Apr 22, 2002	38.85	38.91	38.41	38.64	49,894	-0.31(-0.80%)
Apr 19, 2002	38.79	39.02	38.71	38.95	91,851	+0.25(+0.65%)
Apr 18, 2002	38.75	39.04	38.22	38.69	125,974	-0.13(-0.32%)
Apr 17, 2002	38.80	39.48	38.56	38.82	161,642	+0.02(+0.05%)
Apr 16, 2002	39.02	39.38	38.51	38.80	212,877	-0.19(-0.50%)
Apr 15, 2002	39.42	39.92	39.00	39.00	188,858	-0.67(-1.69%)
Apr 12, 2002	39.53	39.77	39.09	39.66	132,056	+0.20(+0.52%)
Apr 11, 2002	39.82	40.08	39.40	39.46	69,894	-0.45(-1.12%)
Apr 10, 2002	39.75	40.34	39.72	39.91	559,667	+0.16(+0.39%)
Apr 09, 2002	38.46	39.80	38.46	39.75	212,568	+0.93(+2.40%)
Apr 08, 2002	38.80	39.09	38.51	38.82	177,724	-0.25(-0.65%)
Apr 05, 2002	38.84	39.88	38.84	39.07	201,847	+0.23(+0.60%)
Apr 04, 2002	38.03	38.95	38.03	38.84	195,662	+0.49(+1.29%)
Apr 03, 2002	39.04	39.56	38.05	38.35	218,547	-0.75(-1.91%)
Apr 02, 2002	39.00	39.92	38.80	39.09	133,705	+0.04(+0.10%)

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.