Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	24.43	24.84	24.28	24.59	724,576	+0.06(+0.24%)
Aug 28, 2020	24.58	24.74	24.16	24.53	385,049	-0.15(-0.59%)
Aug 27, 2020	24.55	24.87	24.48	24.67	370,280	+0.16(+0.67%)
Aug 26, 2020	24.80	25.03	24.31	24.51	279,702	-0.16(-0.63%)
Aug 25, 2020	24.78	25.01	24.62	24.66	446,427	-0.27(-1.09%)
Aug 24, 2020	24.74	25.15	24.58	24.94	673,269	+0.24(+0.98%)
Aug 21, 2020	25.11	25.22	24.47	24.69	649,416	-0.55(-2.19%)
Aug 20, 2020	24.82	25.78	24.82	25.25	1,292,901	+0.23(+0.93%)
Aug 19, 2020	24.38	25.04	23.96	25.01	649,616	+0.68(+2.79%)
Aug 18, 2020	24.35	25.01	24.24	24.33	431,476	-0.05(-0.20%)
Aug 17, 2020	24.51	25.03	24.28	24.38	440,324	-0.20(-0.83%)
Aug 14, 2020	24.01	25.11	23.97	24.59	414,962	+0.46(+1.89%)
Aug 13, 2020	24.76	25.26	23.97	24.13	602,778	-0.95(-3.79%)
Aug 12, 2020	24.03	25.28	23.96	25.08	951,473	+1.09(+4.53%)
Aug 11, 2020	24.04	24.82	23.94	23.99	1,232,647	+0.05(+0.20%)
Aug 10, 2020	25.02	25.29	23.94	23.95	1,356,802	-1.31(-5.18%)
Aug 07, 2020	24.14	25.26	24.06	25.26	875,722	+0.97(+3.99%)
Aug 06, 2020	25.60	25.82	24.08	24.29	2,474,673	-1.93(-7.36%)
Aug 05, 2020	25.69	26.47	25.44	26.21	1,307,537	+0.48(+1.88%)
Aug 04, 2020	24.77	25.85	24.37	25.73	1,465,782	+0.95(+3.83%)
Aug 03, 2020	24.71	24.95	24.14	24.78	1,173,566	+0.06(+0.24%)
Jul 31, 2020	23.97	24.81	23.89	24.72	789,800	+0.80(+3.36%)
Jul 30, 2020	24.26	24.55	23.92	23.92	535,170	-0.59(-2.41%)
Jul 29, 2020	24.33	24.92	24.25	24.51	486,197	+0.07(+0.28%)
Jul 28, 2020	24.58	24.82	24.09	24.44	1,192,495	-0.08(-0.32%)
Jul 27, 2020	24.47	24.69	23.66	24.52	943,795	+0.15(+0.60%)
Jul 24, 2020	24.48	24.64	24.15	24.37	679,019	-0.31(-1.26%)
Jul 23, 2020	24.80	25.29	24.21	24.68	562,908	-0.22(-0.90%)
Jul 22, 2020	24.82	25.39	24.73	24.91	550,377	+0.02(+0.08%)
Jul 21, 2020	25.40	25.65	24.80	24.89	540,697	-0.43(-1.69%)
Jul 20, 2020	24.93	25.52	24.72	25.31	416,836	+0.39(+1.56%)
Jul 17, 2020	24.87	25.21	24.58	24.93	268,596	+0.12(+0.47%)
Jul 16, 2020	24.71	25.57	23.96	24.81	1,194,946	+0.09(+0.35%)
Jul 15, 2020	24.66	25.01	24.53	24.72	919,602	+0.11(+0.43%)
Jul 14, 2020	24.62	24.94	24.41	24.62	882,448	-0.09(-0.35%)
Jul 13, 2020	25.45	26.30	24.64	24.70	1,550,758	-0.75(-2.93%)
Jul 10, 2020	25.09	25.55	24.72	25.45	1,238,079	+0.36(+1.43%)
Jul 09, 2020	25.55	25.59	24.14	25.09	2,821,890	-0.59(-2.30%)
Jul 08, 2020	26.07	26.16	24.77	25.68	9,053,923	-0.11(-0.41%)
Jul 07, 2020	25.46	26.56	25.26	25.79	3,089,448	-0.77(-2.88%)
Jul 06, 2020	26.90	27.34	25.51	26.55	6,594,997	+0.28(+1.07%)
Jul 02, 2020	24.53	26.76	24.24	26.27	6,967,096	+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.