Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	54.97	55.18	54.70	54.83	293,351	-0.35(-0.63%)
Oct 28, 2004	54.87	55.26	54.57	55.18	507,176	+0.53(+0.98%)
Oct 27, 2004	54.71	55.03	54.29	54.65	568,239	+0.14(+0.25%)
Oct 26, 2004	54.63	54.73	54.40	54.51	846,325	-0.12(-0.21%)
Oct 25, 2004	54.76	54.93	54.44	54.63	552,457	-0.22(-0.41%)
Oct 22, 2004	55.19	55.52	54.82	54.85	543,277	-0.24(-0.44%)
Oct 21, 2004	55.45	55.59	55.03	55.10	335,435	-0.16(-0.30%)
Oct 20, 2004	56.18	56.53	55.10	55.26	397,014	-1.02(-1.81%)
Oct 19, 2004	56.80	57.35	56.23	56.28	192,885	-0.33(-0.58%)
Oct 18, 2004	57.20	57.20	56.38	56.61	313,052	-0.48(-0.83%)
Oct 15, 2004	56.99	57.49	56.88	57.08	277,157	+0.21(+0.38%)
Oct 14, 2004	56.94	57.23	56.73	56.87	138,733	-0.07(-0.12%)
Oct 13, 2004	57.20	57.38	56.69	56.94	179,476	-0.24(-0.42%)
Oct 12, 2004	56.81	57.28	56.81	57.18	244,872	+0.27(+0.48%)
Oct 11, 2004	57.01	57.31	56.78	56.91	143,168	-0.16(-0.27%)
Oct 08, 2004	57.05	57.35	57.03	57.06	108,098	-0.04(-0.07%)
Oct 07, 2004	57.62	57.62	57.01	57.10	159,362	-0.71(-1.22%)
Oct 06, 2004	57.18	57.90	57.18	57.81	107,376	+0.23(+0.40%)
Oct 05, 2004	57.40	57.68	57.17	57.58	217,434	+0.20(+0.35%)
Oct 04, 2004	57.37	57.78	57.04	57.37	207,120	+0.19(+0.34%)
Oct 01, 2004	57.03	57.34	56.67	57.18	241,777	+0.27(+0.48%)
Sep 30, 2004	56.51	57.25	56.21	56.91	340,386	+0.35(+0.62%)
Sep 29, 2004	56.25	56.71	56.25	56.56	125,117	+0.28(+0.50%)
Sep 28, 2004	56.08	56.49	55.84	56.28	157,196	+0.26(+0.47%)
Sep 27, 2004	56.40	56.40	55.64	56.02	253,536	-0.43(-0.76%)
Sep 24, 2004	54.79	56.76	54.79	56.44	509,651	+1.73(+3.15%)
Sep 23, 2004	54.49	55.39	54.43	54.72	544,928	+0.13(+0.23%)
Sep 22, 2004	54.90	55.04	54.49	54.59	269,730	-0.55(-1.00%)
Sep 21, 2004	54.41	55.36	54.41	55.14	312,227	+0.58(+1.07%)
Sep 20, 2004	56.38	56.38	54.56	54.56	462,513	-1.91(-3.38%)
Sep 17, 2004	57.10	57.25	56.19	56.47	228,368	-0.80(-1.40%)
Sep 16, 2004	57.39	57.68	57.14	57.28	114,390	-0.15(-0.25%)
Sep 15, 2004	57.20	57.54	56.76	57.42	110,470	+0.14(+0.24%)
Sep 14, 2004	57.32	57.50	57.16	57.29	145,850	-0.03(-0.05%)
Sep 13, 2004	56.51	57.37	56.39	57.32	149,254	+0.80(+1.42%)
Sep 10, 2004	56.31	56.55	55.79	56.51	99,434	+0.20(+0.36%)
Sep 09, 2004	55.44	56.67	55.44	56.31	330,793	+0.96(+1.73%)
Sep 08, 2004	55.37	55.60	55.01	55.35	166,789	+0.02(+0.04%)
Sep 07, 2004	54.83	55.61	54.83	55.33	153,999	+0.43(+0.78%)
Sep 03, 2004	54.89	55.45	54.78	54.90	146,469	-0.06(-0.11%)
Sep 02, 2004	53.61	55.11	53.61	54.96	182,467	+1.15(+2.14%)
Sep 01, 2004	53.55	54.05	53.43	53.81	317,694	+0.35(+0.65%)
Aug 31, 2004	53.27	53.51	52.92	53.46	250,854	+0.30(+0.57%)
Aug 30, 2004	53.18	53.41	52.89	53.16	114,184	-0.02(-0.04%)
Aug 27, 2004	53.05	53.28	53.05	53.18	226,821	-0.05(-0.09%)
Aug 26, 2004	53.23	53.56	53.06	53.22	253,227	+0.03(+0.05%)
Aug 25, 2004	53.08	53.61	52.74	53.20	178,238	+0.07(+0.13%)
Aug 24, 2004	52.98	53.81	52.93	53.13	245,594	+0.24(+0.46%)
Aug 23, 2004	53.71	53.97	52.87	52.89	187,522	-0.78(-1.45%)
Aug 20, 2004	52.90	53.82	52.74	53.66	319,757	+0.81(+1.54%)
Aug 19, 2004	53.23	53.28	52.42	52.85	225,892	-0.27(-0.51%)
Aug 18, 2004	52.65	53.41	52.13	53.12	347,607	+0.48(+0.90%)
Aug 17, 2004	52.02	52.82	51.94	52.64	132,338	+0.62(+1.19%)
Aug 16, 2004	51.83	52.41	51.72	52.02	193,504	+0.43(+0.83%)
Aug 13, 2004	51.33	51.63	51.16	51.60	119,547	+0.21(+0.42%)
Aug 12, 2004	51.58	51.58	51.23	51.38	157,609	-0.27(-0.53%)
Aug 11, 2004	51.48	51.81	50.73	51.65	184,633	+0.03(+0.06%)
Aug 10, 2004	51.54	51.88	50.98	51.63	325,017	+0.01(+0.02%)
Aug 09, 2004	51.53	52.27	51.53	51.62	133,369	+0.09(+0.17%)
Aug 06, 2004	52.62	52.62	51.50	51.53	208,564	-1.16(-2.21%)
Aug 05, 2004	53.69	53.69	52.69	52.69	113,874	-1.10(-2.04%)
Aug 04, 2004	53.61	54.29	53.47	53.79	133,266	+0.04(+0.07%)
Aug 03, 2004	54.44	54.67	53.70	53.75	129,346	-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.