Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	12.70	13.16	12.62	13.15	2,033,550	+0.44(+3.46%)
Nov 29, 2022	12.86	12.87	12.70	12.71	1,629,150	-0.07(-0.53%)
Nov 28, 2022	13.01	13.20	12.70	12.78	1,474,639	-0.34(-2.60%)
Nov 25, 2022	13.01	13.18	12.92	13.12	766,131	+0.11(+0.82%)
Nov 23, 2022	12.78	13.05	12.66	13.01	2,062,248	+0.20(+1.60%)
Nov 22, 2022	12.83	12.88	12.62	12.81	1,564,206	+0.02(+0.15%)
Nov 21, 2022	12.65	12.81	12.48	12.79	3,026,724	+0.11(+0.84%)
Nov 18, 2022	13.10	13.11	12.41	12.68	4,307,304	-1.00(-7.33%)
Nov 17, 2022	13.74	13.81	13.35	13.69	2,239,937	-0.24(-1.75%)
Nov 16, 2022	14.13	14.17	13.74	13.93	1,039,238	-0.28(-1.99%)
Nov 15, 2022	14.19	14.41	14.11	14.21	893,813	+0.32(+2.31%)
Nov 14, 2022	13.72	14.22	13.71	13.89	1,498,968	+0.07(+0.49%)
Nov 11, 2022	13.49	14.04	13.45	13.82	1,279,752	+0.29(+2.16%)
Nov 10, 2022	13.30	13.71	13.26	13.53	1,568,376	+0.80(+6.27%)
Nov 09, 2022	12.71	12.85	12.64	12.73	1,214,447	-0.13(-0.98%)
Nov 08, 2022	13.04	13.15	12.63	12.86	2,535,534	-0.20(-1.56%)
Nov 07, 2022	12.61	13.14	12.54	13.06	2,129,612	+0.47(+3.71%)
Nov 04, 2022	12.07	12.63	12.00	12.60	2,702,487	+0.69(+5.81%)
Nov 03, 2022	12.17	12.19	11.25	11.91	2,228,352	-0.17(-1.37%)
Nov 02, 2022	12.55	12.55	11.99	12.07	2,505,677	-0.53(-4.17%)
Nov 01, 2022	12.69	12.83	12.51	12.60	1,158,319	+0.09(+0.70%)
Oct 31, 2022	12.59	12.66	12.43	12.51	1,564,399	-0.08(-0.62%)
Oct 28, 2022	12.07	12.63	12.07	12.59	1,603,695	+0.48(+3.94%)
Oct 27, 2022	11.96	12.23	11.96	12.11	1,399,550	+0.16(+1.30%)
Oct 26, 2022	11.85	12.14	11.85	11.95	1,441,413	+0.18(+1.57%)
Oct 25, 2022	11.21	11.81	11.21	11.77	1,622,810	+0.59(+5.31%)
Oct 24, 2022	11.29	11.34	10.93	11.18	1,302,423	+0.04(+0.35%)
Oct 21, 2022	11.13	11.22	10.96	11.14	1,684,827	-0.07(-0.61%)
Oct 20, 2022	11.35	11.49	11.11	11.20	1,252,543	-0.09(-0.78%)
Oct 19, 2022	11.58	11.58	11.21	11.29	1,320,312	-0.37(-3.17%)
Oct 18, 2022	11.78	11.97	11.54	11.66	1,951,384	+0.14(+1.18%)
Oct 17, 2022	11.66	11.84	11.52	11.53	1,590,160	+0.14(+1.20%)
Oct 14, 2022	11.76	11.81	11.37	11.39	1,285,722	-0.20(-1.76%)
Oct 13, 2022	11.36	11.67	11.13	11.59	1,947,609	-0.07(-0.58%)
Oct 12, 2022	11.55	11.74	11.40	11.66	3,011,554	+0.10(+0.84%)
Oct 11, 2022	11.82	11.82	11.50	11.56	1,432,502	-0.32(-2.70%)
Oct 10, 2022	12.10	12.15	11.78	11.89	977,795	-0.14(-1.13%)
Oct 07, 2022	12.18	12.26	11.85	12.02	2,092,764	-0.32(-2.60%)
Oct 06, 2022	12.53	12.67	12.18	12.34	2,078,134	-0.37(-2.91%)
Oct 05, 2022	12.59	12.82	12.50	12.71	1,243,775	-0.06(-0.46%)
Oct 04, 2022	12.57	12.89	12.57	12.77	2,114,328	+0.51(+4.13%)
Oct 03, 2022	12.19	12.42	12.00	12.27	2,034,228	+0.20(+1.69%)
Sep 30, 2022	12.10	12.43	12.01	12.06	2,252,604	-0.13(-1.04%)
Sep 29, 2022	12.35	12.37	12.03	12.19	1,552,338	-0.24(-1.96%)
Sep 28, 2022	12.13	12.47	12.08	12.43	1,675,795	+0.23(+1.92%)
Sep 27, 2022	12.43	12.49	12.00	12.20	1,605,891	-0.16(-1.26%)
Sep 26, 2022	12.61	12.80	12.33	12.35	1,723,921	-0.34(-2.68%)
Sep 23, 2022	12.69	12.74	12.49	12.69	1,655,395	-0.09(-0.69%)
Sep 22, 2022	13.26	13.26	12.70	12.78	2,532,542	-0.53(-3.95%)
Sep 21, 2022	13.18	13.66	13.09	13.31	2,395,090	+0.20(+1.56%)
Sep 20, 2022	13.35	13.40	12.91	13.10	2,400,106	-0.45(-3.30%)
Sep 19, 2022	13.74	13.87	13.39	13.55	2,118,008	-0.38(-2.73%)
Sep 16, 2022	14.02	14.16	13.73	13.93	7,242,581	-0.32(-2.25%)
Sep 15, 2022	14.11	14.40	14.06	14.25	2,345,566	+0.01(+0.07%)
Sep 14, 2022	14.31	14.33	14.12	14.24	2,758,374	+0.00(+0.00%)
Sep 13, 2022	14.46	14.49	14.21	14.24	1,616,087	-0.55(-3.75%)
Sep 12, 2022	14.71	14.89	14.56	14.80	3,185,713	+0.21(+1.47%)
Sep 09, 2022	14.46	14.65	14.43	14.58	1,973,298	+0.25(+1.77%)
Sep 08, 2022	14.22	14.50	14.07	14.33	2,187,037	+0.03(+0.20%)
Sep 07, 2022	13.84	14.48	13.84	14.30	3,000,392	+0.46(+3.31%)
Sep 06, 2022	13.89	13.94	13.72	13.84	1,389,113	+0.06(+0.42%)
Sep 02, 2022	14.08	14.09	13.68	13.78	1,332,886	-0.10(-0.70%)

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.