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%)

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.