Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.90	13.91	13.63	13.80	1,880,143	-0.04(-0.28%)
Aug 30, 2022	13.95	13.98	13.73	13.84	1,634,721	-0.04(-0.28%)
Aug 29, 2022	13.99	14.06	13.86	13.88	1,269,745	-0.22(-1.57%)
Aug 26, 2022	14.49	14.58	13.98	14.10	1,438,374	-0.39(-2.66%)
Aug 25, 2022	14.47	14.58	14.44	14.48	1,707,625	+0.03(+0.20%)
Aug 24, 2022	14.49	14.61	14.42	14.46	1,707,217	-0.07(-0.47%)
Aug 23, 2022	14.80	14.88	14.45	14.52	2,682,750	-0.35(-2.34%)
Aug 22, 2022	15.21	15.34	14.85	14.87	1,117,974	-0.53(-3.45%)
Aug 19, 2022	15.74	15.78	15.31	15.40	2,331,104	-0.33(-2.09%)
Aug 18, 2022	15.78	15.92	15.60	15.73	2,769,895	-0.02(-0.12%)
Aug 17, 2022	15.70	15.84	15.44	15.75	3,422,515	-0.14(-0.85%)
Aug 16, 2022	15.87	16.09	15.71	15.88	2,356,078	-0.11(-0.66%)
Aug 15, 2022	15.58	16.09	15.58	15.99	5,485,976	+0.29(+1.84%)
Aug 12, 2022	15.59	15.88	15.54	15.70	6,053,166	+0.14(+0.93%)
Aug 11, 2022	15.57	15.82	15.51	15.56	2,233,780	+0.10(+0.62%)
Aug 10, 2022	15.30	15.62	15.20	15.46	2,966,630	+0.41(+2.69%)
Aug 09, 2022	15.52	15.52	14.92	15.05	3,002,145	-0.50(-3.23%)
Aug 08, 2022	15.32	15.81	15.32	15.56	1,080,328	+0.22(+1.45%)
Aug 05, 2022	15.50	15.88	15.28	15.33	1,224,549	-0.41(-2.63%)
Aug 04, 2022	15.57	15.90	15.32	15.75	1,812,049	+0.05(+0.31%)
Aug 03, 2022	15.21	15.72	15.12	15.70	1,903,077	+0.70(+4.70%)
Aug 02, 2022	15.06	15.21	14.91	15.00	1,008,644	-0.14(-0.96%)
Aug 01, 2022	15.08	15.26	14.94	15.14	1,288,845	-0.07(-0.44%)
Jul 29, 2022	15.07	15.27	14.89	15.21	1,538,834	+0.09(+0.57%)
Jul 28, 2022	14.74	15.20	14.71	15.12	1,483,965	+0.36(+2.42%)
Jul 27, 2022	14.69	14.86	14.55	14.76	2,184,035	+0.08(+0.53%)
Jul 26, 2022	14.67	14.82	14.54	14.69	1,129,395	-0.06(-0.39%)
Jul 25, 2022	15.27	15.27	14.70	14.74	1,019,682	-0.50(-3.29%)
Jul 22, 2022	15.05	15.30	15.01	15.25	1,244,298	+0.24(+1.61%)
Jul 21, 2022	14.83	15.02	14.74	15.01	1,402,260	+0.20(+1.37%)
Jul 20, 2022	14.82	15.05	14.75	14.80	1,639,217	+0.04(+0.26%)
Jul 19, 2022	14.38	14.76	14.35	14.76	1,668,019	+0.64(+4.51%)
Jul 18, 2022	14.17	14.41	14.06	14.13	1,394,908	+0.04(+0.27%)
Jul 15, 2022	13.98	14.19	13.84	14.09	1,688,422	+0.32(+2.31%)
Jul 14, 2022	13.70	13.92	13.70	13.77	2,294,899	-0.11(-0.76%)
Jul 13, 2022	13.64	14.05	13.48	13.88	7,037,999	+0.09(+0.63%)
Jul 12, 2022	13.98	14.05	13.74	13.79	1,888,708	-0.13(-0.90%)
Jul 11, 2022	14.17	14.41	13.80	13.92	5,251,509	-0.32(-2.24%)
Jul 08, 2022	14.00	14.57	13.68	14.23	9,794,252	+0.08(+0.55%)
Jul 07, 2022	14.16	14.28	13.84	14.16	6,997,754	-0.02(-0.14%)
Jul 06, 2022	14.20	14.30	13.77	14.18	8,231,180	+0.35(+2.51%)
Jul 05, 2022	13.97	14.07	13.24	13.83	7,463,985	-0.74(-5.10%)
Jul 01, 2022	14.33	14.60	14.32	14.57	923,108	+0.07(+0.47%)
Jun 30, 2022	14.36	14.61	14.08	14.50	860,640	+0.00(+0.00%)
Jun 29, 2022	14.59	14.72	14.29	14.50	629,481	-0.06(-0.40%)
Jun 28, 2022	15.04	15.13	14.48	14.56	906,915	-0.41(-2.71%)
Jun 27, 2022	14.85	15.09	14.78	14.97	1,659,213	+0.14(+0.98%)
Jun 24, 2022	14.46	15.04	14.45	14.82	7,098,647	+0.50(+3.50%)
Jun 23, 2022	14.18	14.47	14.10	14.32	1,221,298	+0.19(+1.37%)
Jun 22, 2022	13.94	14.37	13.92	14.13	1,205,882	+0.04(+0.27%)
Jun 21, 2022	14.15	14.47	14.02	14.09	1,547,632	+0.03(+0.21%)
Jun 17, 2022	13.63	14.14	13.54	14.06	2,177,264	+0.41(+2.97%)
Jun 16, 2022	13.84	13.99	13.55	13.65	1,465,647	-0.51(-3.61%)
Jun 15, 2022	13.98	14.49	13.95	14.17	2,536,775	+0.84(+6.30%)
Jun 14, 2022	13.55	13.59	13.19	13.33	1,348,762	-0.13(-0.93%)
Jun 13, 2022	13.97	14.02	13.41	13.45	1,382,512	-0.77(-5.43%)
Jun 10, 2022	14.28	14.41	13.93	14.22	1,741,230	-0.31(-2.12%)
Jun 09, 2022	15.21	15.21	14.48	14.53	1,727,478	-0.72(-4.74%)
Jun 08, 2022	15.40	15.57	15.20	15.26	1,067,163	-0.29(-1.86%)
Jun 07, 2022	15.73	15.90	15.44	15.55	1,673,718	-0.43(-2.72%)
Jun 06, 2022	15.76	16.12	15.75	15.98	1,455,425	+0.11(+0.67%)
Jun 03, 2022	15.81	15.96	15.75	15.87	1,559,689	-0.10(-0.60%)
Jun 02, 2022	16.10	16.22	15.82	15.97	2,404,985	-0.17(-1.08%)

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.