Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	21.22	21.30	20.66	20.73	2,088,562	-0.52(-2.46%)
Jun 29, 2021	21.03	21.41	20.90	21.25	2,375,179	+0.24(+1.15%)
Jun 28, 2021	21.64	21.75	20.87	21.01	4,983,612	-1.10(-4.96%)
Jun 25, 2021	21.92	22.16	21.73	22.11	5,796,688	+0.21(+0.97%)
Jun 24, 2021	21.40	22.19	21.40	21.89	3,020,023	+0.59(+2.78%)
Jun 23, 2021	20.92	21.36	20.84	21.30	3,536,602	+0.45(+2.14%)
Jun 22, 2021	20.48	20.98	20.47	20.86	1,041,593	+0.32(+1.56%)
Jun 21, 2021	20.40	20.61	20.29	20.54	1,254,350	+0.16(+0.81%)
Jun 18, 2021	20.20	20.38	19.93	20.37	1,307,127	+0.16(+0.77%)
Jun 17, 2021	20.12	20.37	20.12	20.22	1,400,493	+0.03(+0.14%)
Jun 16, 2021	20.13	20.26	19.97	20.19	1,601,322	+0.06(+0.29%)
Jun 15, 2021	20.55	20.56	20.10	20.13	2,021,295	-0.45(-2.17%)
Jun 14, 2021	20.86	20.99	20.49	20.57	1,171,985	-0.22(-1.07%)
Jun 11, 2021	20.73	21.13	20.67	20.80	2,852,863	+0.10(+0.47%)
Jun 10, 2021	20.60	20.73	20.46	20.70	1,848,443	+0.48(+2.35%)
Jun 09, 2021	20.55	20.67	20.23	20.23	1,056,243	-0.34(-1.65%)
Jun 08, 2021	20.60	20.78	20.49	20.56	818,951	-0.04(-0.19%)
Jun 07, 2021	21.00	21.05	20.55	20.60	1,577,181	-0.46(-2.16%)
Jun 04, 2021	20.86	21.07	20.68	21.06	926,457	+0.34(+1.64%)
Jun 03, 2021	20.93	21.21	20.70	20.72	1,362,624	+0.17(+0.85%)
Jun 02, 2021	20.35	20.58	20.10	20.55	1,511,023	+0.15(+0.71%)
Jun 01, 2021	20.90	21.03	20.36	20.40	1,095,927	-0.43(-2.05%)
May 28, 2021	20.71	21.17	20.68	20.83	1,358,378	+0.19(+0.94%)
May 27, 2021	20.81	20.99	20.49	20.63	2,921,904	-0.21(-1.02%)
May 26, 2021	21.09	21.29	20.75	20.85	5,892,189	-0.24(-1.15%)
May 25, 2021	21.06	21.32	20.98	21.09	1,944,131	+0.08(+0.37%)
May 24, 2021	21.42	21.42	20.99	21.01	2,822,078	-0.28(-1.32%)
May 21, 2021	21.50	21.51	21.05	21.29	870,869	-0.05(-0.23%)
May 20, 2021	21.09	21.36	20.87	21.34	1,217,715	+0.34(+1.62%)
May 19, 2021	20.77	21.01	20.54	21.00	967,023	-0.14(-0.64%)
May 18, 2021	21.21	21.44	21.00	21.14	850,819	-0.07(-0.32%)
May 17, 2021	21.43	21.62	21.06	21.21	687,040	-0.27(-1.26%)
May 14, 2021	21.27	21.73	21.27	21.48	1,695,656	+0.31(+1.47%)
May 13, 2021	21.65	21.66	21.07	21.17	1,773,129	-0.40(-1.84%)
May 12, 2021	22.31	22.60	21.53	21.56	1,554,984	-0.95(-4.22%)
May 11, 2021	21.82	22.70	21.70	22.51	1,648,332	+0.45(+2.02%)
May 10, 2021	21.93	22.50	21.73	22.07	1,512,618	+0.16(+0.75%)
May 07, 2021	22.02	22.02	21.60	21.90	2,893,789	-0.02(-0.09%)
May 06, 2021	21.86	22.13	21.45	21.92	2,099,313	-0.16(-0.70%)
May 05, 2021	22.10	22.63	21.49	22.08	5,401,528	-1.08(-4.65%)
May 04, 2021	23.30	23.39	22.92	23.15	2,039,564	-0.26(-1.12%)
May 03, 2021	23.15	23.52	22.98	23.42	796,317	+0.37(+1.60%)
Apr 30, 2021	23.48	23.58	22.96	23.05	882,437	-0.57(-2.42%)
Apr 29, 2021	23.35	23.68	23.24	23.62	1,168,900	+0.35(+1.50%)
Apr 28, 2021	23.62	23.62	23.26	23.27	525,799	-0.40(-1.68%)
Apr 27, 2021	23.52	23.74	23.25	23.67	771,050	+0.13(+0.54%)
Apr 26, 2021	23.60	23.79	23.49	23.54	607,267	-0.05(-0.21%)
Apr 23, 2021	23.51	23.76	23.11	23.59	942,229	+0.12(+0.50%)
Apr 22, 2021	22.91	23.74	22.83	23.48	3,080,068	+0.57(+2.50%)
Apr 21, 2021	22.75	23.38	22.75	22.90	2,157,518	+0.16(+0.68%)
Apr 20, 2021	22.93	23.14	22.62	22.75	1,133,239	-0.19(-0.85%)
Apr 19, 2021	22.70	22.98	22.43	22.94	2,541,251	+0.22(+0.98%)
Apr 16, 2021	22.43	22.95	21.94	22.72	2,136,921	+0.41(+1.83%)
Apr 15, 2021	21.83	22.41	21.80	22.31	1,777,853	+0.51(+2.36%)
Apr 14, 2021	22.13	22.37	21.67	21.80	888,799	-0.38(-1.71%)
Apr 13, 2021	22.28	22.49	22.00	22.18	1,072,760	-0.06(-0.26%)
Apr 12, 2021	22.56	22.57	22.14	22.23	1,072,955	-0.36(-1.59%)
Apr 09, 2021	22.46	22.67	22.19	22.59	1,612,098	+0.13(+0.56%)
Apr 08, 2021	22.53	22.60	22.24	22.47	1,360,346	-0.02(-0.09%)
Apr 07, 2021	22.90	23.12	22.28	22.49	2,187,276	-0.37(-1.61%)
Apr 06, 2021	22.78	22.93	22.43	22.85	3,203,534	+0.10(+0.43%)
Apr 05, 2021	22.86	23.19	22.73	22.76	1,884,939	+0.02(+0.09%)

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.