Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	17.80	17.94	17.67	17.78	1,016,159	+0.05(+0.27%)
Aug 30, 2021	17.75	17.90	17.63	17.73	666,236	-0.09(-0.49%)
Aug 27, 2021	17.78	17.97	17.75	17.82	1,086,548	-0.05(-0.27%)
Aug 26, 2021	17.75	17.98	17.60	17.87	2,432,946	+0.12(+0.66%)
Aug 25, 2021	17.85	17.85	17.63	17.75	2,630,173	-0.09(-0.49%)
Aug 24, 2021	17.47	17.94	17.47	17.84	5,542,964	+0.31(+1.77%)
Aug 23, 2021	17.76	17.84	17.44	17.53	2,207,668	-0.15(-0.82%)
Aug 20, 2021	17.27	17.68	17.23	17.67	5,418,267	+0.26(+1.50%)
Aug 19, 2021	17.46	17.65	17.37	17.41	1,265,795	-0.13(-0.72%)
Aug 18, 2021	17.85	17.85	17.51	17.54	1,585,248	-0.35(-1.95%)
Aug 17, 2021	18.02	18.28	17.79	17.89	1,438,921	-0.33(-1.81%)
Aug 16, 2021	18.68	18.79	18.20	18.22	1,425,073	-0.44(-2.34%)
Aug 13, 2021	18.48	18.70	18.29	18.65	1,262,508	+0.16(+0.89%)
Aug 12, 2021	18.49	18.66	18.25	18.49	1,937,740	+0.25(+1.38%)
Aug 11, 2021	17.93	18.25	17.74	18.24	2,932,891	+0.31(+1.73%)
Aug 10, 2021	18.07	18.22	17.85	17.93	2,376,397	+0.36(+2.04%)
Aug 09, 2021	17.76	17.90	17.55	17.57	2,117,776	-0.23(-1.31%)
Aug 06, 2021	17.92	18.08	17.73	17.80	2,404,873	-0.27(-1.50%)
Aug 05, 2021	18.28	18.47	17.70	18.07	2,220,574	-0.28(-1.53%)
Aug 04, 2021	18.23	18.60	18.04	18.35	1,509,458	-0.05(-0.26%)
Aug 03, 2021	19.90	20.01	18.35	18.40	4,026,322	-1.64(-8.18%)
Aug 02, 2021	20.37	20.62	20.04	20.04	1,687,001	-0.29(-1.43%)
Jul 30, 2021	20.15	20.44	20.01	20.33	1,700,007	+0.20(+1.01%)
Jul 29, 2021	20.17	20.34	20.08	20.13	1,393,925	+0.02(+0.10%)
Jul 28, 2021	19.72	20.26	19.70	20.11	1,841,411	+0.39(+1.97%)
Jul 27, 2021	19.71	19.80	19.36	19.72	1,809,154	+0.00(+0.00%)
Jul 26, 2021	20.13	20.21	19.71	19.72	1,346,306	-0.50(-2.49%)
Jul 23, 2021	20.38	20.42	20.17	20.23	695,724	-0.04(-0.19%)
Jul 22, 2021	20.37	20.54	20.15	20.26	1,401,401	-0.16(-0.76%)
Jul 21, 2021	20.51	20.57	20.31	20.42	1,194,027	-0.03(-0.14%)
Jul 20, 2021	20.06	20.56	20.04	20.45	904,052	+0.48(+2.43%)
Jul 19, 2021	20.34	20.37	19.62	19.96	1,558,517	-0.41(-2.00%)
Jul 16, 2021	20.01	20.43	19.94	20.37	1,921,038	+0.41(+2.04%)
Jul 15, 2021	20.18	20.23	19.81	19.96	1,300,515	-0.21(-1.06%)
Jul 14, 2021	20.48	20.60	19.96	20.18	1,231,176	-0.29(-1.42%)
Jul 13, 2021	20.65	20.78	20.46	20.47	1,574,335	-0.19(-0.94%)
Jul 12, 2021	20.52	20.74	20.45	20.66	1,509,880	+0.03(+0.14%)
Jul 09, 2021	20.89	20.95	20.56	20.63	2,048,546	-0.16(-0.75%)
Jul 08, 2021	20.55	20.84	20.21	20.79	2,371,013	+0.12(+0.56%)
Jul 07, 2021	20.61	20.88	20.52	20.67	2,105,912	+0.06(+0.28%)
Jul 06, 2021	21.10	21.22	20.32	20.61	2,886,730	-0.56(-2.66%)
Jul 02, 2021	20.69	21.25	20.63	21.18	2,117,143	+0.56(+2.73%)
Jul 01, 2021	20.75	20.97	20.59	20.61	3,080,667	-0.12(-0.56%)
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%)

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.