Dun & Bradstreet (NY: DNB )

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

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.