Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	103.59	103.85	102.28	102.98	264,300	-0.66(-0.64%)
Jun 28, 2007	104.62	104.50	103.34	103.64	279,900	-0.98(-0.94%)
Jun 27, 2007	102.43	104.62	101.45	104.62	488,800	+2.19(+2.14%)
Jun 26, 2007	99.96	102.94	99.91	102.43	691,100	+2.72(+2.73%)
Jun 25, 2007	100.02	101.25	99.56	99.71	272,700	+0.00(+0.00%)
Jun 22, 2007	101.59	101.59	99.71	99.71	511,700	-2.29(-2.25%)
Jun 21, 2007	101.45	102.33	100.50	102.00	303,000	+0.72(+0.71%)
Jun 20, 2007	101.22	102.12	98.77	101.28	434,100	-0.81(-0.79%)
Jun 19, 2007	101.36	102.50	100.88	102.09	278,800	+0.75(+0.74%)
Jun 18, 2007	99.49	101.51	99.32	101.34	267,200	+1.17(+1.17%)
Jun 15, 2007	101.13	102.03	100.17	100.17	389,000	-0.62(-0.62%)
Jun 14, 2007	99.85	101.57	99.85	100.79	345,500	+0.39(+0.39%)
Jun 13, 2007	101.10	101.66	99.18	100.40	620,700	-0.61(-0.60%)
Jun 12, 2007	102.60	103.16	100.82	101.01	699,300	-2.38(-2.30%)
Jun 11, 2007	102.10	103.47	101.29	103.39	292,700	+1.08(+1.06%)
Jun 08, 2007	102.00	102.54	101.50	102.31	229,200	+0.31(+0.30%)
Jun 07, 2007	101.30	102.76	101.30	102.00	456,300	+0.17(+0.17%)
Jun 06, 2007	101.90	102.16	101.00	101.83	327,700	-0.32(-0.31%)
Jun 05, 2007	101.75	102.44	101.48	102.15	467,200	+0.15(+0.15%)
Jun 04, 2007	100.63	102.04	100.15	102.00	302,700	+1.12(+1.11%)
Jun 01, 2007	100.00	100.88	99.76	100.88	304,000	+0.75(+0.75%)
May 31, 2007	100.20	100.31	99.66	100.13	439,700	+0.06(+0.06%)
May 30, 2007	98.50	100.07	98.46	100.07	554,900	+0.78(+0.79%)
May 29, 2007	98.02	99.29	97.74	99.29	328,500	+1.27(+1.30%)
May 25, 2007	97.00	98.26	96.63	98.02	254,600	+0.86(+0.89%)
May 24, 2007	97.31	98.06	96.99	97.16	381,100	+0.01(+0.01%)
May 23, 2007	95.87	98.02	95.81	97.15	325,800	+1.28(+1.34%)
May 22, 2007	94.77	95.99	94.77	95.87	416,100	+0.96(+1.01%)
May 21, 2007	95.04	95.99	94.65	94.91	389,100	-0.37(-0.39%)
May 18, 2007	94.84	95.61	94.76	95.28	321,400	+0.57(+0.60%)
May 17, 2007	94.79	95.41	94.51	94.71	258,400	-0.33(-0.35%)
May 16, 2007	94.91	95.08	94.60	95.04	209,600	+0.38(+0.40%)
May 15, 2007	94.70	95.26	94.43	94.66	220,000	-0.30(-0.32%)
May 14, 2007	94.55	95.23	94.30	94.96	286,100	-0.09(-0.09%)
May 11, 2007	95.30	95.32	94.90	95.05	181,900	-0.15(-0.16%)
May 10, 2007	94.85	95.59	94.56	95.20	193,700	-0.01(-0.01%)
May 09, 2007	94.50	95.40	94.31	95.21	221,900	+0.21(+0.22%)
May 08, 2007	94.65	95.42	93.83	95.00	173,600	+0.10(+0.11%)
May 07, 2007	95.00	95.89	94.55	94.90	275,100	-0.20(-0.21%)
May 04, 2007	91.00	96.00	91.00	95.10	871,600	+4.22(+4.64%)
May 03, 2007	90.90	91.22	90.19	90.88	225,300	-0.18(-0.20%)
May 02, 2007	90.73	91.37	90.45	91.06	396,100	+0.23(+0.25%)
May 01, 2007	90.38	91.30	90.38	90.83	218,400	+0.53(+0.59%)
Apr 30, 2007	90.97	91.21	90.21	90.30	232,800	-0.52(-0.57%)
Apr 27, 2007	90.75	90.94	90.16	90.82	228,600	-0.07(-0.08%)
Apr 26, 2007	91.00	91.04	90.63	90.89	163,800	-0.17(-0.19%)
Apr 25, 2007	91.49	91.75	90.46	91.06	143,600	-0.18(-0.20%)
Apr 24, 2007	90.85	91.48	90.52	91.24	224,600	+0.54(+0.60%)
Apr 23, 2007	90.20	90.97	89.82	90.70	262,200	+0.40(+0.44%)
Apr 20, 2007	90.75	91.37	90.00	90.30	469,300	-0.22(-0.24%)
Apr 19, 2007	90.72	91.10	89.80	90.52	244,800	+0.29(+0.32%)
Apr 18, 2007	90.40	90.53	89.97	90.23	242,200	-0.27(-0.30%)
Apr 17, 2007	90.84	91.22	90.48	90.50	207,200	-0.35(-0.39%)
Apr 16, 2007	90.95	91.27	90.57	90.85	233,600	+0.30(+0.33%)
Apr 13, 2007	89.80	90.76	89.80	90.55	173,400	+0.82(+0.91%)
Apr 12, 2007	89.67	89.84	88.40	89.73	370,800	+0.04(+0.04%)
Apr 11, 2007	90.50	90.50	89.56	89.69	310,600	-0.76(-0.84%)
Apr 10, 2007	90.62	90.90	90.43	90.45	239,600	-0.11(-0.12%)
Apr 09, 2007	90.58	90.70	90.11	90.56	160,700	-0.07(-0.08%)
Apr 05, 2007	91.15	91.16	90.25	90.63	195,800	-0.57(-0.63%)
Apr 04, 2007	91.32	91.52	90.50	91.20	236,700	-0.51(-0.56%)
Apr 03, 2007	91.76	92.40	91.46	91.71	205,700	+0.15(+0.16%)

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.