DNB: Historical Prices for THE NEW D&B CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	79.92	80.21	79.70	79.96	250,300	79.96
24-Nov-09	80.14	80.58	79.69	79.92	216,900	79.92
24-Nov-09	$ 0.34 Dividend
23-Nov-09	80.10	81.03	80.10	80.50	199,200	80.16
20-Nov-09	79.94	80.00	79.44	79.87	234,900	79.53
19-Nov-09	80.61	80.88	79.44	79.99	282,300	79.65
18-Nov-09	81.13	81.64	80.43	80.68	319,700	80.34
17-Nov-09	81.40	81.68	81.20	81.40	291,600	81.06
16-Nov-09	80.99	81.75	80.81	81.40	333,900	81.06
13-Nov-09	80.82	81.77	80.33	80.80	174,200	80.46
12-Nov-09	80.87	81.24	80.43	80.54	212,800	80.20
11-Nov-09	81.13	81.43	80.46	80.81	242,200	80.47
10-Nov-09	80.75	81.40	80.68	80.81	295,600	80.47
9-Nov-09	79.42	81.36	79.22	81.34	316,000	81.00
6-Nov-09	79.31	79.36	78.46	79.31	290,200	78.98
5-Nov-09	77.53	79.35	77.53	79.31	369,800	78.98
4-Nov-09	77.97	78.37	77.26	77.41	352,500	77.08
3-Nov-09	77.80	78.23	77.18	77.78	343,600	77.45
2-Nov-09	76.88	77.85	76.62	77.81	498,200	77.48
30-Oct-09	78.08	78.34	76.40	76.56	768,000	76.24
29-Oct-09	78.90	79.21	77.15	78.11	598,600	77.78
28-Oct-09	80.49	80.73	78.16	78.41	785,400	78.08
27-Oct-09	80.35	81.26	80.24	80.43	610,700	80.09
26-Oct-09	78.64	80.41	78.49	80.11	655,800	79.77
23-Oct-09	78.56	79.10	78.34	78.75	475,600	78.42
22-Oct-09	77.72	78.84	76.99	78.70	396,100	78.37
21-Oct-09	77.55	77.99	77.25	77.35	405,400	77.02
20-Oct-09	76.56	77.80	75.94	77.66	808,900	77.33
19-Oct-09	76.22	76.95	75.92	76.82	193,400	76.50
16-Oct-09	75.74	76.32	75.37	75.99	276,100	75.67
15-Oct-09	75.69	75.99	75.20	75.95	368,200	75.63
14-Oct-09	75.27	75.84	74.72	75.71	393,500	75.39
13-Oct-09	74.93	75.01	74.46	74.78	172,100	74.46
12-Oct-09	75.51	75.74	74.93	75.33	173,400	75.01
9-Oct-09	75.65	75.75	75.27	75.52	304,200	75.20
8-Oct-09	74.87	75.76	74.64	75.30	245,300	74.98
7-Oct-09	74.44	74.58	74.05	74.44	245,600	74.13
6-Oct-09	73.98	74.86	73.59	74.58	289,600	74.27
5-Oct-09	73.18	73.79	73.01	73.78	437,900	73.47
2-Oct-09	73.45	74.09	73.18	73.26	343,900	72.95
1-Oct-09	75.00	75.00	73.91	73.97	450,200	73.66
30-Sep-09	74.47	75.49	74.00	75.32	517,900	75.00
29-Sep-09	74.65	74.88	74.07	74.82	481,100	74.50
28-Sep-09	73.87	74.69	73.69	74.42	382,100	74.11
25-Sep-09	74.00	74.59	73.46	73.90	484,200	73.59
24-Sep-09	74.19	74.37	73.76	74.03	409,900	73.72
23-Sep-09	74.30	74.45	73.83	73.83	392,100	73.52
22-Sep-09	73.83	74.41	73.78	74.32	354,700	74.01
21-Sep-09	73.80	74.27	73.70	74.02	450,100	73.71
18-Sep-09	74.86	74.86	74.02	74.26	484,000	73.95
17-Sep-09	74.84	75.17	74.24	74.38	605,800	74.07
16-Sep-09	74.46	74.82	74.02	74.76	370,600	74.44
15-Sep-09	74.83	74.90	74.17	74.60	354,200	74.28
14-Sep-09	73.93	74.90	73.74	74.67	547,900	74.35
11-Sep-09	73.39	74.27	72.75	73.97	809,500	73.66
10-Sep-09	73.40	73.78	72.89	73.39	775,900	73.08
9-Sep-09	74.46	74.46	73.12	73.41	821,300	73.10
8-Sep-09	74.71	74.71	73.80	74.49	305,500	74.18
4-Sep-09	74.27	74.89	73.93	74.55	401,800	74.24
3-Sep-09	72.85	74.24	71.15	74.24	522,000	73.93
2-Sep-09	72.65	73.19	72.20	72.94	623,900	72.63
1-Sep-09	72.82	73.55	72.60	72.97	813,600	72.66
31-Aug-09	72.84	73.18	72.62	73.04	357,900	72.73
28-Aug-09	73.49	73.70	72.76	72.95	550,000	72.64
27-Aug-09	73.63	74.10	72.67	73.37	391,800	73.06
27-Aug-09	$ 0.34 Dividend
26-Aug-09	73.99	74.32	73.46	73.85	420,300	73.20
25-Aug-09	74.91	75.07	73.85	74.26	455,900	73.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions