Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	10.45	10.80	10.45	10.78	2,719,449	+0.29(+2.74%)
Nov 30, 2023	10.49	10.50	10.39	10.49	4,388,504	+0.04(+0.38%)
Nov 29, 2023	10.40	10.52	10.37	10.45	2,806,007	+0.15(+1.44%)
Nov 28, 2023	10.04	10.31	10.04	10.30	1,979,288	+0.21(+2.06%)
Nov 27, 2023	10.06	10.17	10.00	10.09	2,321,004	-0.04(-0.39%)
Nov 24, 2023	10.04	10.27	10.04	10.13	1,863,010	+0.05(+0.49%)
Nov 22, 2023	9.955	10.14	9.920	10.08	3,141,531	+0.25(+2.52%)
Nov 21, 2023	9.846	9.925	9.747	9.836	4,770,391	-0.07(-0.70%)
Nov 20, 2023	9.826	10.03	9.668	9.905	3,282,934	+0.08(+0.81%)
Nov 17, 2023	9.826	9.886	9.668	9.826	3,848,312	+0.14(+1.43%)
Nov 16, 2023	9.787	9.836	9.598	9.687	2,886,769	-0.07(-0.71%)
Nov 15, 2023	9.658	9.816	9.618	9.757	3,721,757	+0.10(+1.03%)
Nov 14, 2023	9.549	9.757	9.479	9.658	5,393,354	+0.45(+4.84%)
Nov 13, 2023	9.172	9.336	9.123	9.212	2,137,002	-0.10(-1.06%)
Nov 10, 2023	9.262	9.390	9.192	9.311	2,678,662	+0.01(+0.11%)
Nov 09, 2023	9.569	9.603	9.281	9.301	2,835,784	-0.19(-1.98%)
Nov 08, 2023	9.430	9.559	9.336	9.489	6,748,604	-0.27(-2.74%)
Nov 07, 2023	9.529	9.767	9.489	9.757	2,323,235	+0.21(+2.18%)
Nov 06, 2023	9.608	9.668	9.509	9.549	4,258,245	-0.09(-0.92%)
Nov 03, 2023	9.361	9.722	9.346	9.638	2,711,993	+0.43(+4.62%)
Nov 02, 2023	9.331	9.361	9.103	9.212	3,007,675	+0.12(+1.31%)

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.