Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.19	23.36	22.73	22.93	1,704,099	-0.38(-1.62%)
Jan 28, 2021	22.68	23.56	22.31	23.31	1,297,502	+0.84(+3.75%)
Jan 27, 2021	23.38	23.98	22.40	22.46	2,631,913	-1.05(-4.45%)
Jan 26, 2021	24.01	24.25	23.45	23.51	1,196,814	-0.33(-1.38%)
Jan 25, 2021	23.95	24.24	23.66	23.84	2,261,373	-0.16(-0.69%)
Jan 22, 2021	24.06	24.27	23.77	24.00	985,161	-0.21(-0.88%)
Jan 21, 2021	24.45	24.45	24.06	24.22	1,213,799	-0.10(-0.40%)
Jan 20, 2021	24.44	24.77	24.02	24.31	1,810,187	+0.07(+0.28%)
Jan 19, 2021	24.37	24.38	23.89	24.25	1,070,780	+0.01(+0.04%)
Jan 15, 2021	24.84	24.84	24.24	24.24	1,321,835	-0.60(-2.42%)
Jan 14, 2021	24.80	25.05	24.62	24.84	1,840,127	-0.02(-0.08%)
Jan 13, 2021	25.13	25.26	24.57	24.86	1,539,417	-0.30(-1.19%)
Jan 12, 2021	24.94	25.30	24.80	25.16	1,924,444	+0.14(+0.54%)
Jan 11, 2021	24.53	25.44	24.34	25.02	2,273,883	+0.33(+1.33%)
Jan 08, 2021	25.06	25.24	24.49	24.69	2,541,450	-0.38(-1.51%)
Jan 07, 2021	24.24	25.67	24.20	25.07	3,962,433	+1.12(+4.70%)
Jan 06, 2021	23.57	24.16	23.37	23.95	4,384,345	+0.65(+2.79%)
Jan 05, 2021	23.69	23.73	23.18	23.30	3,302,117	-0.28(-1.19%)
Jan 04, 2021	23.89	24.38	23.04	23.58	5,480,958	-0.56(-2.33%)
Dec 31, 2020		24.14	24.14	24.14	1,539,006	-0.49(-2.01%)
Dec 30, 2020	25.14	25.46	24.55	24.63	1,539,006	-0.45(-1.78%)
Dec 29, 2020	25.55	25.77	25.05	25.08	762,486	-0.37(-1.45%)
Dec 28, 2020	26.08	26.08	25.21	25.45	1,285,927	-0.23(-0.91%)
Dec 24, 2020	25.71	26.13	25.55	25.68	290,050	-0.19(-0.75%)
Dec 23, 2020	26.09	26.26	25.71	25.88	601,930	-0.26(-1.00%)
Dec 22, 2020	26.44	26.68	25.77	26.14	668,901	-0.29(-1.10%)
Dec 21, 2020	26.36	26.80	25.89	26.43	942,482	-0.09(-0.33%)
Dec 18, 2020	26.55	27.00	26.32	26.52	2,088,839	+0.07(+0.26%)
Dec 17, 2020	26.28	26.85	26.16	26.45	1,000,861	+0.30(+1.15%)
Dec 16, 2020	25.16	26.21	24.93	26.15	1,182,689	+0.94(+3.73%)
Dec 15, 2020	25.11	25.68	24.72	25.21	1,207,827	+0.23(+0.93%)
Dec 14, 2020	25.03	25.26	24.30	24.97	2,821,704	+0.20(+0.82%)
Dec 11, 2020	24.86	24.96	24.51	24.77	1,403,940	-0.16(-0.66%)
Dec 10, 2020	25.13	25.28	24.80	24.94	676,564	-0.30(-1.19%)
Dec 09, 2020	26.11	26.13	24.92	25.24	1,288,719	-0.66(-2.55%)
Dec 08, 2020	25.96	26.37	25.85	25.89	544,470	-0.28(-1.07%)
Dec 07, 2020	26.04	26.62	25.74	26.18	628,680	-0.05(-0.18%)
Dec 04, 2020	26.07	26.36	26.07	26.22	430,743	+0.25(+0.97%)
Dec 03, 2020	26.11	26.36	25.73	25.97	443,541	-0.13(-0.48%)
Dec 02, 2020	26.35	26.35	25.76	26.10	653,959	-0.11(-0.41%)
Dec 01, 2020	26.11	26.43	25.81	26.21	560,659	+0.21(+0.82%)
Nov 30, 2020	25.91	26.17	25.33	25.99	900,408	+0.13(+0.49%)
Nov 27, 2020	26.01	26.45	25.65	25.87	199,487	-0.25(-0.96%)
Nov 25, 2020	25.82	26.56	25.56	26.12	399,799	+0.21(+0.82%)
Nov 24, 2020	26.44	26.44	25.84	25.90	756,698	-0.40(-1.51%)
Nov 23, 2020	26.62	26.83	26.04	26.30	416,546	-0.25(-0.95%)
Nov 20, 2020	26.76	27.01	26.55	26.55	388,143	-0.21(-0.80%)
Nov 19, 2020	26.02	26.79	25.83	26.77	528,352	+0.59(+2.26%)
Nov 18, 2020	27.11	27.23	26.10	26.18	964,684	-0.90(-3.33%)
Nov 17, 2020	27.19	27.73	27.05	27.08	788,821	-0.12(-0.43%)
Nov 16, 2020	25.32	27.74	24.51	27.19	1,250,116	+0.63(+2.37%)
Nov 13, 2020	26.47	26.69	26.01	26.56	1,325,342	+0.37(+1.41%)
Nov 12, 2020	25.90	26.34	25.57	26.20	792,038	+0.41(+1.58%)
Nov 11, 2020	25.47	25.81	25.20	25.79	448,748	+0.45(+1.76%)
Nov 10, 2020	25.29	25.58	24.81	25.34	874,127	+0.25(+1.00%)
Nov 09, 2020	26.87	27.35	25.07	25.09	928,674	-0.24(-0.96%)
Nov 06, 2020	25.92	26.30	25.27	25.33	1,312,964	-0.39(-1.51%)
Nov 05, 2020	27.73	28.65	25.60	25.72	2,400,803	-1.55(-5.69%)
Nov 04, 2020	26.12	27.37	25.96	27.27	1,879,814	+1.31(+5.04%)
Nov 03, 2020	25.37	26.15	25.34	25.96	942,451	+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.