Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.28	23.55	23.03	23.10	2,055,126	-0.10(-0.42%)
Mar 30, 2021	23.71	23.71	22.98	23.19	1,607,050	-0.44(-1.85%)
Mar 29, 2021	23.92	23.98	23.49	23.63	1,247,459	-0.42(-1.73%)
Mar 26, 2021	24.04	24.89	23.81	24.05	2,007,855	+0.43(+1.81%)
Mar 25, 2021	23.32	23.66	23.00	23.62	1,251,872	+0.16(+0.66%)
Mar 24, 2021	23.20	23.74	23.05	23.47	1,265,744	+0.19(+0.83%)
Mar 23, 2021	23.49	23.88	22.95	23.27	3,725,365	-0.54(-2.28%)
Mar 22, 2021	23.43	23.95	23.10	23.81	3,086,493	+0.33(+1.40%)
Mar 19, 2021	22.89	23.70	22.73	23.48	7,543,605	+0.55(+2.41%)
Mar 18, 2021	23.65	23.72	22.79	22.93	3,349,253	-0.82(-3.47%)
Mar 17, 2021	23.28	23.79	23.21	23.76	3,085,506	+0.38(+1.62%)
Mar 16, 2021	22.95	23.63	22.95	23.38	2,921,508	+0.43(+1.86%)
Mar 15, 2021	22.06	23.05	21.90	22.95	2,104,170	+0.95(+4.32%)
Mar 12, 2021	21.72	22.34	21.68	22.00	1,248,711	+0.28(+1.30%)
Mar 11, 2021	21.66	21.83	21.33	21.72	2,924,311	+0.37(+1.73%)
Mar 10, 2021	21.67	21.90	21.34	21.35	2,299,289	-0.35(-1.61%)
Mar 09, 2021	21.48	22.26	21.34	21.70	2,163,517	+0.40(+1.87%)
Mar 08, 2021	21.81	22.03	21.15	21.30	1,895,510	-0.28(-1.30%)
Mar 05, 2021	21.74	21.92	20.96	21.58	2,088,573	-0.02(-0.09%)
Mar 04, 2021	22.54	22.62	21.45	21.60	1,807,460	-0.91(-4.05%)
Mar 03, 2021	22.50	22.79	22.37	22.51	938,791	+0.04(+0.17%)
Mar 02, 2021	22.07	22.84	21.95	22.48	1,448,914	+0.41(+1.85%)
Mar 01, 2021	21.42	22.16	20.70	22.07	1,730,838	+0.86(+4.07%)
Feb 26, 2021	21.87	21.90	21.16	21.21	2,505,669	-0.71(-3.23%)
Feb 25, 2021	22.12	22.55	21.81	21.91	1,408,002	-0.11(-0.48%)
Feb 24, 2021	22.88	22.99	22.00	22.02	1,455,761	-0.91(-3.98%)
Feb 23, 2021	22.72	23.05	22.49	22.93	2,184,292	+0.10(+0.42%)
Feb 22, 2021	22.89	23.21	22.72	22.83	1,846,126	+0.00(+0.00%)
Feb 19, 2021	22.90	23.12	22.64	22.83	2,206,919	-0.14(-0.59%)
Feb 18, 2021	23.10	23.22	22.92	22.97	1,430,162	-0.17(-0.75%)
Feb 17, 2021	23.13	23.22	22.81	23.15	1,424,646	+0.10(+0.42%)
Feb 16, 2021	22.75	23.19	22.48	23.05	2,345,593	+0.26(+1.15%)
Feb 12, 2021	23.08	23.09	22.50	22.79	5,163,600	+0.67(+3.03%)
Feb 11, 2021	22.58	22.92	21.94	22.12	2,710,257	-0.25(-1.13%)
Feb 10, 2021	23.71	23.71	22.35	22.37	3,347,469	-1.25(-5.30%)
Feb 09, 2021	24.01	24.11	23.18	23.62	2,062,950	-0.42(-1.74%)
Feb 08, 2021	25.22	25.25	23.48	24.04	3,323,539	-1.02(-4.06%)
Feb 05, 2021	24.95	25.23	24.75	25.06	2,272,174	+0.41(+1.65%)
Feb 04, 2021	24.25	24.94	24.22	24.65	2,059,841	+0.40(+1.64%)
Feb 03, 2021	24.01	24.45	23.83	24.25	1,341,066	+0.24(+1.01%)
Feb 02, 2021	23.87	24.53	23.66	24.01	1,998,409	+0.19(+0.81%)
Feb 01, 2021	23.17	23.92	22.83	23.81	1,551,541	+0.87(+3.81%)
Jan 29, 2021	23.20	23.38	22.75	22.94	1,703,125	-0.38(-1.62%)
Jan 28, 2021	22.69	23.57	22.32	23.32	1,296,760	+0.84(+3.76%)
Jan 27, 2021	23.40	23.99	22.41	22.48	2,630,408	-1.05(-4.45%)
Jan 26, 2021	24.03	24.26	23.47	23.52	1,196,129	-0.33(-1.38%)
Jan 25, 2021	23.96	24.25	23.67	23.85	2,260,080	-0.16(-0.69%)
Jan 22, 2021	24.08	24.28	23.79	24.02	984,598	-0.21(-0.88%)
Jan 21, 2021	24.46	24.46	24.08	24.23	1,213,105	-0.10(-0.40%)
Jan 20, 2021	24.45	24.78	24.04	24.33	1,809,153	+0.07(+0.28%)
Jan 19, 2021	24.39	24.39	23.90	24.26	1,070,168	+0.01(+0.04%)
Jan 15, 2021	24.85	24.85	24.25	24.25	1,321,079	-0.60(-2.42%)
Jan 14, 2021	24.81	25.07	24.64	24.85	1,839,075	-0.02(-0.08%)
Jan 13, 2021	25.14	25.27	24.58	24.87	1,538,537	-0.30(-1.19%)
Jan 12, 2021	24.96	25.31	24.81	25.17	1,923,344	+0.14(+0.54%)
Jan 11, 2021	24.54	25.45	24.36	25.04	2,272,583	+0.33(+1.33%)
Jan 08, 2021	25.08	25.25	24.50	24.71	2,539,998	-0.38(-1.51%)
Jan 07, 2021	24.25	25.69	24.21	25.09	3,960,168	+1.13(+4.70%)
Jan 06, 2021	23.58	24.17	23.39	23.96	4,381,839	+0.65(+2.79%)
Jan 05, 2021	23.71	23.75	23.19	23.31	3,300,229	-0.28(-1.19%)
Jan 04, 2021	23.90	24.39	23.05	23.59	5,477,825	-0.56(-2.33%)
Dec 31, 2020		24.15	24.15	24.15	1,538,127	-0.49(-2.01%)
Dec 30, 2020	25.15	25.47	24.56	24.65	1,538,127	-0.45(-1.78%)
Dec 29, 2020	25.56	25.78	25.07	25.09	762,050	-0.37(-1.45%)
Dec 28, 2020	26.09	26.09	25.22	25.46	1,285,192	-0.23(-0.91%)
Dec 24, 2020	25.73	26.14	25.56	25.70	289,884	-0.19(-0.75%)
Dec 23, 2020	26.10	26.28	25.73	25.89	601,586	-0.26(-1.00%)
Dec 22, 2020	26.45	26.70	25.78	26.15	668,518	-0.29(-1.10%)
Dec 21, 2020	26.38	26.81	25.91	26.44	941,943	-0.09(-0.33%)
Dec 18, 2020	26.57	27.02	26.34	26.53	2,087,645	+0.07(+0.26%)
Dec 17, 2020	26.30	26.86	26.18	26.46	1,000,289	+0.30(+1.15%)
Dec 16, 2020	25.17	26.23	24.94	26.16	1,182,013	+0.94(+3.73%)
Dec 15, 2020	25.12	25.70	24.74	25.22	1,207,136	+0.23(+0.93%)
Dec 14, 2020	25.05	25.27	24.31	24.99	2,820,091	+0.20(+0.82%)
Dec 11, 2020	24.87	24.98	24.52	24.78	1,403,137	-0.16(-0.66%)
Dec 10, 2020	25.14	25.30	24.81	24.95	676,178	-0.30(-1.19%)
Dec 09, 2020	26.12	26.14	24.93	25.25	1,287,982	-0.66(-2.55%)
Dec 08, 2020	25.98	26.39	25.86	25.91	544,158	-0.28(-1.07%)
Dec 07, 2020	26.06	26.64	25.75	26.19	628,321	-0.05(-0.18%)
Dec 04, 2020	26.08	26.38	26.08	26.24	430,497	+0.25(+0.97%)
Dec 03, 2020	26.12	26.38	25.74	25.99	443,287	-0.13(-0.48%)
Dec 02, 2020	26.37	26.37	25.77	26.11	653,585	-0.11(-0.41%)
Dec 01, 2020	26.12	26.44	25.82	26.22	560,338	+0.21(+0.82%)
Nov 30, 2020	25.93	26.18	25.35	26.01	899,893	+0.13(+0.49%)
Nov 27, 2020	26.03	26.46	25.67	25.88	199,373	-0.25(-0.97%)
Nov 25, 2020	25.83	26.57	25.57	26.13	399,571	+0.21(+0.82%)
Nov 24, 2020	26.45	26.45	25.86	25.92	756,265	-0.40(-1.51%)
Nov 23, 2020	26.64	26.84	26.06	26.32	416,308	-0.25(-0.95%)
Nov 20, 2020	26.77	27.03	26.57	26.57	387,922	-0.21(-0.80%)
Nov 19, 2020	26.04	26.80	25.84	26.78	528,050	+0.59(+2.26%)
Nov 18, 2020	27.12	27.24	26.11	26.19	964,133	-0.90(-3.33%)
Nov 17, 2020	27.21	27.74	27.06	27.09	788,370	-0.12(-0.43%)
Nov 16, 2020	25.34	27.75	24.52	27.21	1,249,401	+0.63(+2.37%)
Nov 13, 2020	26.48	26.71	26.03	26.58	1,324,584	+0.37(+1.41%)
Nov 12, 2020	25.92	26.36	25.58	26.21	791,585	+0.41(+1.58%)
Nov 11, 2020	25.48	25.82	25.21	25.80	448,491	+0.45(+1.76%)
Nov 10, 2020	25.31	25.60	24.82	25.36	873,627	+0.25(+1.00%)
Nov 09, 2020	26.89	27.36	25.09	25.10	928,144	-0.24(-0.96%)
Nov 06, 2020	25.94	26.32	25.29	25.35	1,312,213	-0.39(-1.51%)
Nov 05, 2020	27.74	28.66	25.62	25.74	2,399,430	-1.55(-5.69%)
Nov 04, 2020	26.13	27.38	25.98	27.29	1,878,739	+1.31(+5.04%)
Nov 03, 2020	25.39	26.16	25.36	25.98	941,912	+0.71(+2.80%)
Nov 02, 2020	25.41	25.74	24.79	25.27	1,332,398	+0.20(+0.81%)
Oct 30, 2020	25.03	25.53	24.82	25.07	690,796	-0.04(-0.15%)
Oct 29, 2020	24.82	25.35	24.71	25.10	919,573	+0.19(+0.78%)
Oct 28, 2020	25.13	25.22	24.78	24.91	321,216	-0.65(-2.54%)
Oct 27, 2020	25.99	26.37	25.55	25.56	566,446	-0.40(-1.53%)
Oct 26, 2020	25.78	26.12	25.59	25.96	371,392	-0.02(-0.07%)
Oct 23, 2020	25.95	26.18	25.65	25.98	231,639	+0.12(+0.45%)
Oct 22, 2020	26.10	26.41	25.50	25.86	585,679	-0.18(-0.71%)
Oct 21, 2020	25.85	26.37	25.75	26.05	561,524	+0.32(+1.24%)
Oct 20, 2020	25.98	26.21	25.72	25.73	891,751	-0.25(-0.97%)
Oct 19, 2020	26.62	26.85	25.91	25.98	536,876	-0.57(-2.16%)
Oct 16, 2020	26.82	27.06	26.49	26.55	408,127	-0.15(-0.55%)
Oct 15, 2020	26.58	26.76	26.20	26.70	224,729	+0.06(+0.22%)
Oct 14, 2020	26.49	26.90	26.47	26.64	653,301	+0.16(+0.59%)
Oct 13, 2020	26.72	27.07	26.29	26.48	449,775	-0.29(-1.09%)
Oct 12, 2020	27.55	27.55	26.67	26.77	514,867	-0.54(-1.99%)
Oct 09, 2020	26.97	27.78	26.44	27.32	854,913	+0.03(+0.11%)
Oct 08, 2020	25.72	27.57	25.72	27.29	2,096,070	+2.14(+8.53%)
Oct 07, 2020	25.31	25.59	25.09	25.14	1,190,666	+0.01(+0.04%)
Oct 06, 2020	25.20	25.71	25.13	25.13	1,042,052	-0.46(-1.78%)
Oct 05, 2020	24.93	25.61	24.93	25.59	1,095,371	+0.81(+3.29%)
Oct 02, 2020	24.45	24.88	24.07	24.77	616,572	+0.15(+0.59%)
Oct 01, 2020	25.03	25.18	24.46	24.63	1,062,268	-0.26(-1.05%)
Sep 30, 2020	24.54	24.95	24.36	24.89	1,412,793	+0.41(+1.66%)
Sep 29, 2020	24.42	24.81	24.28	24.48	1,463,241	-0.02(-0.08%)
Sep 28, 2020	23.98	24.52	23.84	24.50	751,982	+0.69(+2.89%)
Sep 25, 2020	23.69	24.12	23.60	23.81	468,743	+0.02(+0.08%)
Sep 24, 2020	23.31	23.92	23.06	23.80	846,824	+0.42(+1.78%)
Sep 23, 2020	23.14	23.73	23.06	23.38	1,498,994	+0.19(+0.84%)
Sep 22, 2020	23.23	23.54	22.92	23.18	1,703,856	-0.16(-0.66%)
Sep 21, 2020	23.55	23.81	22.88	23.34	1,544,936	-0.72(-2.98%)
Sep 18, 2020	24.02	24.38	23.89	24.06	10,361,427	+0.07(+0.28%)
Sep 17, 2020	24.54	24.91	23.94	23.99	1,728,912	-0.76(-3.06%)
Sep 16, 2020	24.51	24.87	23.87	24.75	1,908,963	+0.25(+1.03%)
Sep 15, 2020	24.58	24.97	24.01	24.49	972,222	+0.08(+0.32%)
Sep 14, 2020	24.54	25.20	24.38	24.42	1,345,866	+0.07(+0.28%)
Sep 11, 2020	24.62	24.98	24.14	24.35	801,307	-0.05(-0.20%)
Sep 10, 2020	24.62	24.79	24.10	24.40	767,344	+0.09(+0.36%)
Sep 09, 2020	24.19	24.67	24.00	24.31	850,575	+0.43(+1.79%)
Sep 08, 2020	23.90	24.58	23.79	23.88	1,173,007	-0.04(-0.16%)
Sep 04, 2020	23.80	24.60	22.99	23.92	922,332	+0.20(+0.86%)
Sep 03, 2020	24.94	25.11	23.70	23.72	584,997	-1.45(-5.74%)
Sep 02, 2020	24.84	25.36	24.69	25.16	927,669	+0.30(+1.21%)
Sep 01, 2020	24.49	25.04	24.35	24.86	878,582	+0.26(+1.06%)
Aug 31, 2020	24.45	24.86	24.29	24.60	724,161	+0.06(+0.24%)
Aug 28, 2020	24.59	24.76	24.17	24.54	384,829	-0.15(-0.59%)
Aug 27, 2020	24.56	24.88	24.49	24.69	370,069	+0.16(+0.67%)
Aug 26, 2020	24.81	25.05	24.32	24.52	279,543	-0.16(-0.63%)
Aug 25, 2020	24.79	25.03	24.64	24.68	446,172	-0.27(-1.09%)
Aug 24, 2020	24.76	25.16	24.59	24.95	672,884	+0.24(+0.98%)
Aug 21, 2020	25.12	25.23	24.48	24.71	649,045	-0.55(-2.19%)
Aug 20, 2020	24.83	25.79	24.83	25.26	1,292,162	+0.23(+0.93%)
Aug 19, 2020	24.40	25.06	23.97	25.03	649,245	+0.68(+2.79%)
Aug 18, 2020	24.37	25.03	24.25	24.35	431,229	-0.05(-0.20%)
Aug 17, 2020	24.52	25.05	24.30	24.40	440,072	-0.20(-0.83%)
Aug 14, 2020	24.03	25.12	23.98	24.60	414,725	+0.46(+1.89%)
Aug 13, 2020	24.77	25.27	23.98	24.14	602,433	-0.95(-3.79%)
Aug 12, 2020	24.05	25.30	23.97	25.09	950,929	+1.09(+4.53%)
Aug 11, 2020	24.06	24.83	23.95	24.01	1,231,942	+0.05(+0.20%)
Aug 10, 2020	25.04	25.31	23.95	23.96	1,356,026	-1.31(-5.18%)
Aug 07, 2020	24.15	25.27	24.08	25.27	875,221	+0.97(+3.99%)
Aug 06, 2020	25.62	25.83	24.10	24.30	2,473,258	-1.93(-7.36%)
Aug 05, 2020	25.71	26.48	25.45	26.23	1,306,790	+0.48(+1.88%)
Aug 04, 2020	24.78	25.86	24.39	25.74	1,464,944	+0.95(+3.83%)
Aug 03, 2020	24.73	24.97	24.15	24.79	1,172,895	+0.06(+0.24%)
Jul 31, 2020	23.98	24.82	23.90	24.74	789,348	+0.81(+3.36%)
Jul 30, 2020	24.27	24.56	23.93	23.93	534,864	-0.59(-2.41%)
Jul 29, 2020	24.35	24.93	24.26	24.52	485,919	+0.07(+0.28%)
Jul 28, 2020	24.59	24.83	24.11	24.45	1,191,813	-0.08(-0.32%)
Jul 27, 2020	24.48	24.71	23.67	24.53	943,255	+0.15(+0.60%)
Jul 24, 2020	24.49	24.66	24.16	24.39	678,631	-0.31(-1.26%)
Jul 23, 2020	24.81	25.31	24.22	24.70	562,587	-0.22(-0.90%)
Jul 22, 2020	24.83	25.40	24.75	24.92	550,062	+0.02(+0.08%)
Jul 21, 2020	25.42	25.67	24.81	24.90	540,387	-0.43(-1.69%)
Jul 20, 2020	24.94	25.53	24.74	25.33	416,598	+0.39(+1.56%)
Jul 17, 2020	24.88	25.22	24.59	24.94	268,442	+0.12(+0.47%)
Jul 16, 2020	24.73	25.59	23.97	24.82	1,194,263	+0.09(+0.35%)
Jul 15, 2020	24.68	25.03	24.54	24.74	919,076	+0.11(+0.43%)
Jul 14, 2020	24.64	24.96	24.43	24.63	881,943	-0.09(-0.35%)
Jul 13, 2020	25.46	26.32	24.66	24.72	1,549,872	-0.75(-2.93%)
Jul 10, 2020	25.10	25.56	24.74	25.46	1,237,371	+0.36(+1.43%)
Jul 09, 2020	25.56	25.61	24.15	25.10	2,820,277	-0.59(-2.30%)
Jul 08, 2020	26.08	26.17	24.78	25.70	9,048,747	-0.11(-0.41%)
Jul 07, 2020	25.47	26.58	25.28	25.80	3,087,682	-0.77(-2.88%)
Jul 06, 2020	26.92	27.36	25.52	26.57	6,591,227	+0.28(+1.07%)
Jul 02, 2020	24.54	26.77	24.25	26.29	6,963,114	+1.70(+6.90%)

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.