Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.51	10.53	10.38	10.49	3,737,118	+0.08(+0.76%)
Feb 28, 2024	10.45	10.55	10.35	10.41	3,993,950	-0.09(-0.85%)
Feb 27, 2024	10.54	10.61	10.44	10.50	5,033,076	-0.02(-0.19%)
Feb 26, 2024	10.57	10.62	10.41	10.52	4,378,332	-0.07(-0.66%)
Feb 23, 2024	10.56	10.71	10.53	10.59	5,286,526	-0.04(-0.37%)
Feb 22, 2024	10.49	10.70	10.47	10.63	4,138,919	+0.16(+1.52%)
Feb 21, 2024	10.56	10.66	10.34	10.47	3,502,357	-0.09(-0.85%)
Feb 20, 2024	10.55	10.72	10.49	10.56	7,551,721	-0.07(-0.66%)
Feb 16, 2024	10.70	10.89	10.44	10.63	5,030,337	-0.17(-1.57%)
Feb 15, 2024	10.93	11.30	10.74	10.80	5,504,973	-0.13(-1.18%)
Feb 14, 2024	10.95	10.97	10.79	10.93	3,935,848	+0.10(+0.92%)
Feb 13, 2024	10.88	10.93	10.67	10.83	2,790,851	-0.33(-2.94%)
Feb 12, 2024	11.07	11.24	11.06	11.16	2,350,288	+0.12(+1.08%)
Feb 09, 2024	11.04	11.05	10.85	11.04	2,689,703	+0.05(+0.45%)
Feb 08, 2024	10.93	11.06	10.84	10.99	2,898,201	+0.09(+0.82%)
Feb 07, 2024	10.91	10.95	10.58	10.90	3,287,454	+0.07(+0.64%)
Feb 06, 2024	11.18	11.27	10.73	10.83	15,576,598	-0.32(-2.86%)
Feb 05, 2024	11.36	11.36	11.00	11.15	4,550,057	-0.41(-3.53%)
Feb 02, 2024	11.63	11.64	11.43	11.55	2,704,216	-0.18(-1.53%)
Feb 01, 2024	11.57	11.75	11.48	11.73	2,472,808	+0.20(+1.73%)
Jan 31, 2024	11.73	11.95	11.53	11.53	1,661,681	-0.25(-2.11%)
Jan 30, 2024	11.92	11.94	11.76	11.78	2,342,911	-0.16(-1.33%)
Jan 29, 2024	11.95	12.09	11.88	11.94	2,018,821	+0.03(+0.25%)
Jan 26, 2024	11.90	11.96	11.81	11.91	1,575,502	+0.06(+0.50%)
Jan 25, 2024	11.84	11.91	11.61	11.85	2,206,425	+0.11(+0.93%)
Jan 24, 2024	12.01	12.01	11.74	11.74	1,838,807	-0.12(-1.01%)
Jan 23, 2024	11.90	11.99	11.65	11.86	2,685,451	+0.11(+0.93%)
Jan 22, 2024	11.63	11.81	11.63	11.75	1,941,735	+0.19(+1.64%)
Jan 19, 2024	11.39	11.61	11.32	11.56	2,947,565	+0.26(+2.29%)
Jan 18, 2024	11.54	11.63	11.17	11.31	1,668,975	-0.19(-1.65%)
Jan 17, 2024	11.37	11.53	11.25	11.49	2,225,222	-0.03(-0.26%)
Jan 16, 2024	11.39	11.54	11.36	11.52	1,736,454	+0.00(+0.00%)
Jan 12, 2024	11.66	11.73	11.43	11.52	1,550,872	+0.06(+0.52%)
Jan 11, 2024	11.49	11.54	11.28	11.46	2,514,221	-0.08(-0.69%)
Jan 10, 2024	11.52	11.60	11.44	11.54	2,476,066	-0.04(-0.34%)
Jan 09, 2024	11.82	11.83	11.58	11.58	2,193,589	-0.35(-2.92%)
Jan 08, 2024	11.85	12.05	11.85	11.93	4,948,174	+0.02(+0.17%)
Jan 05, 2024	12.43	12.56	11.77	11.91	7,583,493	+0.33(+2.83%)
Jan 04, 2024	11.48	11.64	11.38	11.58	3,457,386	+0.11(+0.95%)
Jan 03, 2024	11.43	11.56	11.30	11.47	3,116,335	-0.13(-1.12%)
Jan 02, 2024	11.54	11.63	11.41	11.60	9,683,447	-0.04(-0.34%)
Dec 29, 2023	11.66	11.73	11.59	11.64	1,290,009	-0.10(-0.85%)
Dec 28, 2023	11.72	11.81	11.69	11.74	1,234,757	+0.00(+0.00%)
Dec 27, 2023	11.79	11.84	11.71	11.74	1,094,680	-0.05(-0.42%)
Dec 26, 2023	11.78	11.81	11.68	11.79	1,944,930	+0.02(+0.17%)
Dec 22, 2023	11.76	11.87	11.68	11.77	1,857,731	+0.03(+0.25%)
Dec 21, 2023	11.52	11.74	11.47	11.74	2,176,371	+0.31(+2.70%)
Dec 20, 2023	11.52	11.67	11.39	11.43	2,123,618	-0.13(-1.12%)
Dec 19, 2023	11.43	11.70	11.43	11.56	1,872,338	+0.13(+1.13%)
Dec 18, 2023	11.51	11.51	11.31	11.43	2,166,560	-0.01(-0.09%)
Dec 15, 2023	11.73	11.80	11.43	11.44	5,237,898	-0.26(-2.21%)
Dec 14, 2023	11.49	11.80	11.45	11.70	3,625,394	+0.51(+4.53%)
Dec 13, 2023	10.66	11.24	10.60	11.20	4,349,722	+0.58(+5.44%)
Dec 12, 2023	10.57	10.67	10.50	10.62	4,626,531	+0.06(+0.57%)
Dec 11, 2023	10.50	10.65	10.44	10.56	8,209,156	+0.02(+0.19%)
Dec 08, 2023	10.59	10.68	10.50	10.54	3,353,121	-0.07(-0.66%)
Dec 07, 2023	10.45	10.70	10.45	10.61	3,654,424	+0.21(+2.01%)
Dec 06, 2023	10.74	10.76	10.33	10.40	4,265,845	-0.22(-2.06%)
Dec 05, 2023	10.67	10.70	10.47	10.62	3,670,508	-0.11(-1.02%)
Dec 04, 2023	10.66	10.86	10.61	10.73	3,584,439	-0.05(-0.46%)

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.