Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	14.43	14.69	14.15	14.58	856,158	+0.00(+0.00%)
Jun 29, 2022	14.67	14.79	14.36	14.58	626,202	-0.06(-0.40%)
Jun 28, 2022	15.12	15.21	14.56	14.64	902,191	-0.41(-2.71%)
Jun 27, 2022	14.93	15.17	14.86	15.05	1,650,571	+0.15(+0.98%)
Jun 24, 2022	14.53	15.12	14.52	14.90	7,061,676	+0.50(+3.50%)
Jun 23, 2022	14.25	14.54	14.17	14.40	1,214,937	+0.19(+1.37%)
Jun 22, 2022	14.02	14.44	13.99	14.20	1,199,601	+0.04(+0.27%)
Jun 21, 2022	14.22	14.54	14.09	14.16	1,539,572	+0.03(+0.21%)
Jun 17, 2022	13.70	14.21	13.61	14.13	2,165,924	+0.41(+2.97%)
Jun 16, 2022	13.91	14.07	13.62	13.73	1,458,013	-0.51(-3.61%)
Jun 15, 2022	14.06	14.57	14.03	14.24	2,523,562	+0.84(+6.30%)
Jun 14, 2022	13.62	13.66	13.26	13.40	1,341,737	-0.13(-0.93%)
Jun 13, 2022	14.05	14.09	13.48	13.52	1,375,312	-0.78(-5.43%)
Jun 10, 2022	14.36	14.48	14.01	14.30	1,732,161	-0.31(-2.12%)
Jun 09, 2022	15.29	15.29	14.56	14.61	1,718,481	-0.73(-4.74%)
Jun 08, 2022	15.48	15.65	15.28	15.34	1,061,605	-0.29(-1.86%)
Jun 07, 2022	15.81	15.99	15.52	15.63	1,665,001	-0.44(-2.72%)
Jun 06, 2022	15.84	16.21	15.83	16.06	1,447,845	+0.11(+0.67%)
Jun 03, 2022	15.89	16.04	15.83	15.96	1,551,565	-0.10(-0.60%)
Jun 02, 2022	16.18	16.30	15.90	16.05	2,392,459	-0.17(-1.08%)
Jun 01, 2022	16.66	16.79	16.00	16.23	2,516,905	-0.52(-3.13%)
May 31, 2022	16.76	16.92	16.53	16.75	1,788,637	-0.20(-1.20%)
May 27, 2022	16.85	16.98	16.74	16.96	805,991	+0.30(+1.81%)
May 26, 2022	16.22	16.77	16.11	16.66	1,006,309	+0.42(+2.57%)
May 25, 2022	16.18	16.46	16.12	16.24	1,033,460	+0.00(+0.00%)
May 24, 2022	16.20	16.34	15.91	16.24	976,341	-0.03(-0.18%)
May 23, 2022	16.41	16.43	15.94	16.27	1,614,894	+0.14(+0.84%)
May 20, 2022	16.24	16.34	15.62	16.13	1,300,960	+0.08(+0.48%)
May 19, 2022	15.73	16.43	15.71	16.05	2,872,414	+0.13(+0.79%)
May 18, 2022	15.91	16.17	15.71	15.93	1,466,223	-0.17(-1.08%)
May 17, 2022	15.62	16.12	15.49	16.10	1,012,443	+0.65(+4.21%)
May 16, 2022	15.65	15.71	15.37	15.45	812,306	-0.16(-1.06%)
May 13, 2022	15.13	15.85	15.11	15.62	2,510,122	+0.58(+3.87%)
May 12, 2022	14.73	15.20	14.66	15.04	1,831,650	+0.18(+1.24%)
May 11, 2022	15.22	15.22	14.43	14.85	2,491,382	-0.33(-2.17%)
May 10, 2022	14.31	15.30	14.09	15.18	2,665,694	+1.16(+8.30%)
May 09, 2022	14.49	14.58	13.88	14.02	1,626,486	-0.68(-4.62%)
May 06, 2022	14.79	14.83	14.39	14.70	1,169,550	-0.20(-1.37%)
May 05, 2022	15.38	15.47	14.73	14.90	1,024,956	-0.70(-4.48%)
May 04, 2022	15.31	15.62	14.85	15.60	2,075,170	+0.23(+1.52%)
May 03, 2022	15.47	15.62	15.29	15.37	1,041,141	-0.12(-0.75%)
May 02, 2022	15.28	15.52	15.15	15.48	1,225,303	+0.16(+1.08%)
Apr 29, 2022	15.71	15.80	15.24	15.32	1,006,149	-0.50(-3.19%)
Apr 28, 2022	15.48	15.98	15.19	15.82	874,740	+0.37(+2.39%)
Apr 27, 2022	15.56	15.86	15.35	15.45	1,209,603	-0.08(-0.50%)
Apr 26, 2022	16.52	16.56	15.50	15.53	1,128,338	-0.98(-5.93%)
Apr 25, 2022	16.08	16.56	16.05	16.51	823,877	+0.30(+1.86%)
Apr 22, 2022	16.65	16.68	16.19	16.21	636,709	-0.40(-2.39%)
Apr 21, 2022	17.30	17.30	16.55	16.61	778,917	-0.47(-2.73%)
Apr 20, 2022	17.11	17.27	16.99	17.07	826,102	+0.01(+0.06%)
Apr 19, 2022	16.57	17.17	16.51	17.06	1,888,043	+0.55(+3.35%)
Apr 18, 2022	16.46	16.67	16.35	16.51	1,069,957	-0.04(-0.23%)
Apr 14, 2022	16.76	16.78	16.52	16.55	741,889	-0.12(-0.70%)
Apr 13, 2022	16.52	16.77	16.49	16.67	791,745	+0.06(+0.35%)
Apr 12, 2022	16.74	16.88	16.57	16.61	1,440,112	-0.09(-0.52%)
Apr 11, 2022	16.85	17.02	16.67	16.69	1,130,150	-0.16(-0.92%)
Apr 08, 2022	16.90	17.07	16.79	16.85	1,864,907	-0.12(-0.69%)
Apr 07, 2022	16.83	17.03	16.68	16.97	1,782,934	+0.07(+0.40%)
Apr 06, 2022	16.70	16.98	16.59	16.90	2,948,660	+0.08(+0.46%)
Apr 05, 2022	16.88	17.14	16.63	16.82	3,070,342	-0.14(-0.80%)
Apr 04, 2022	17.01	17.19	16.84	16.96	1,481,575	+0.06(+0.34%)

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.