Dun & Bradstreet (NY: DNB )

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

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.