Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.