DNB: Historical Prices for THE NEW D&B CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	79.94	80.00	79.44	79.87	234,900	79.87
19-Nov-09	80.61	80.88	79.44	79.99	282,300	79.99
18-Nov-09	81.13	81.64	80.43	80.68	319,700	80.68
17-Nov-09	81.40	81.68	81.20	81.40	291,600	81.40
16-Nov-09	80.99	81.75	80.81	81.40	333,900	81.40
13-Nov-09	80.82	81.77	80.33	80.80	174,200	80.80
12-Nov-09	80.87	81.24	80.43	80.54	212,800	80.54
11-Nov-09	81.13	81.43	80.46	80.81	242,200	80.81
10-Nov-09	80.75	81.40	80.68	80.81	295,600	80.81
9-Nov-09	79.42	81.36	79.22	81.34	316,000	81.34
6-Nov-09	79.31	79.36	78.46	79.31	290,200	79.31
5-Nov-09	77.53	79.35	77.53	79.31	369,800	79.31
4-Nov-09	77.97	78.37	77.26	77.41	352,500	77.41
3-Nov-09	77.80	78.23	77.18	77.78	343,600	77.78
2-Nov-09	76.88	77.85	76.62	77.81	498,200	77.81
30-Oct-09	78.08	78.34	76.40	76.56	768,000	76.56
29-Oct-09	78.90	79.21	77.15	78.11	598,600	78.11
28-Oct-09	80.49	80.73	78.16	78.41	785,400	78.41
27-Oct-09	80.35	81.26	80.24	80.43	610,700	80.43
26-Oct-09	78.64	80.41	78.49	80.11	655,800	80.11
23-Oct-09	78.56	79.10	78.34	78.75	475,600	78.75
22-Oct-09	77.72	78.84	76.99	78.70	396,100	78.70
21-Oct-09	77.55	77.99	77.25	77.35	405,400	77.35
20-Oct-09	76.56	77.80	75.94	77.66	808,900	77.66
19-Oct-09	76.22	76.95	75.92	76.82	193,400	76.82
16-Oct-09	75.74	76.32	75.37	75.99	276,100	75.99
15-Oct-09	75.69	75.99	75.20	75.95	368,200	75.95
14-Oct-09	75.27	75.84	74.72	75.71	393,500	75.71
13-Oct-09	74.93	75.01	74.46	74.78	172,100	74.78
12-Oct-09	75.51	75.74	74.93	75.33	173,400	75.33
9-Oct-09	75.65	75.75	75.27	75.52	304,200	75.52
8-Oct-09	74.87	75.76	74.64	75.30	245,300	75.30
7-Oct-09	74.44	74.58	74.05	74.44	245,600	74.44
6-Oct-09	73.98	74.86	73.59	74.58	289,600	74.58
5-Oct-09	73.18	73.79	73.01	73.78	437,900	73.78
2-Oct-09	73.45	74.09	73.18	73.26	343,900	73.26
1-Oct-09	75.00	75.00	73.91	73.97	450,200	73.97
30-Sep-09	74.47	75.49	74.00	75.32	517,900	75.32
29-Sep-09	74.65	74.88	74.07	74.82	481,100	74.82
28-Sep-09	73.87	74.69	73.69	74.42	382,100	74.42
25-Sep-09	74.00	74.59	73.46	73.90	484,200	73.90
24-Sep-09	74.19	74.37	73.76	74.03	409,900	74.03
23-Sep-09	74.30	74.45	73.83	73.83	392,100	73.83
22-Sep-09	73.83	74.41	73.78	74.32	354,700	74.32
21-Sep-09	73.80	74.27	73.70	74.02	450,100	74.02
18-Sep-09	74.86	74.86	74.02	74.26	484,000	74.26
17-Sep-09	74.84	75.17	74.24	74.38	605,800	74.38
16-Sep-09	74.46	74.82	74.02	74.76	370,600	74.76
15-Sep-09	74.83	74.90	74.17	74.60	354,200	74.60
14-Sep-09	73.93	74.90	73.74	74.67	547,900	74.67
11-Sep-09	73.39	74.27	72.75	73.97	809,500	73.97
10-Sep-09	73.40	73.78	72.89	73.39	775,900	73.39
9-Sep-09	74.46	74.46	73.12	73.41	821,300	73.41
8-Sep-09	74.71	74.71	73.80	74.49	305,500	74.49
4-Sep-09	74.27	74.89	73.93	74.55	401,800	74.55
3-Sep-09	72.85	74.24	71.15	74.24	522,000	74.24
2-Sep-09	72.65	73.19	72.20	72.94	623,900	72.94
1-Sep-09	72.82	73.55	72.60	72.97	813,600	72.97
31-Aug-09	72.84	73.18	72.62	73.04	357,900	73.04
28-Aug-09	73.49	73.70	72.76	72.95	550,000	72.95
27-Aug-09	73.63	74.10	72.67	73.37	391,800	73.37
27-Aug-09	$ 0.34 Dividend
26-Aug-09	73.99	74.32	73.46	73.85	420,300	73.51
25-Aug-09	74.91	75.07	73.85	74.26	455,900	73.92
24-Aug-09	75.00	75.05	74.23	74.34	403,900	74.00
21-Aug-09	74.46	75.07	73.96	74.63	597,500	74.29
20-Aug-09	74.12	74.26	73.67	73.95	507,200	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