Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	12.58	12.66	12.42	12.50	1,565,294	-0.08(-0.62%)
Oct 28, 2022	12.06	12.62	12.06	12.58	1,604,612	+0.48(+3.94%)
Oct 27, 2022	11.96	12.22	11.96	12.10	1,400,350	+0.16(+1.30%)
Oct 26, 2022	11.84	12.13	11.84	11.95	1,442,237	+0.18(+1.57%)
Oct 25, 2022	11.21	11.81	11.21	11.76	1,623,738	+0.59(+5.31%)
Oct 24, 2022	11.29	11.33	10.93	11.17	1,303,168	+0.04(+0.35%)
Oct 21, 2022	11.12	11.22	10.95	11.13	1,685,791	-0.07(-0.61%)
Oct 20, 2022	11.34	11.48	11.10	11.20	1,253,260	-0.09(-0.78%)
Oct 19, 2022	11.58	11.58	11.21	11.29	1,321,067	-0.37(-3.17%)
Oct 18, 2022	11.77	11.97	11.54	11.66	1,952,500	+0.14(+1.18%)
Oct 17, 2022	11.66	11.83	11.51	11.52	1,591,070	+0.14(+1.20%)
Oct 14, 2022	11.75	11.80	11.36	11.38	1,286,457	-0.20(-1.76%)
Oct 13, 2022	11.35	11.66	11.12	11.59	1,948,723	-0.07(-0.58%)
Oct 12, 2022	11.55	11.73	11.39	11.66	3,013,276	+0.10(+0.84%)
Oct 11, 2022	11.81	11.81	11.49	11.56	1,433,321	-0.32(-2.70%)
Oct 10, 2022	12.09	12.14	11.77	11.88	978,355	-0.14(-1.13%)
Oct 07, 2022	12.17	12.25	11.84	12.02	2,093,961	-0.32(-2.60%)
Oct 06, 2022	12.52	12.67	12.18	12.34	2,079,322	-0.37(-2.91%)
Oct 05, 2022	12.58	12.81	12.49	12.71	1,244,487	-0.06(-0.46%)
Oct 04, 2022	12.56	12.88	12.56	12.76	2,115,537	+0.51(+4.13%)
Oct 03, 2022	12.18	12.41	12.00	12.26	2,035,392	+0.20(+1.69%)
Sep 30, 2022	12.09	12.42	12.01	12.05	2,253,892	-0.13(-1.04%)
Sep 29, 2022	12.35	12.37	12.02	12.18	1,553,226	-0.24(-1.96%)
Sep 28, 2022	12.12	12.46	12.07	12.42	1,676,754	+0.23(+1.92%)
Sep 27, 2022	12.42	12.48	12.00	12.19	1,606,810	-0.16(-1.26%)
Sep 26, 2022	12.60	12.79	12.32	12.35	1,724,907	-0.34(-2.68%)
Sep 23, 2022	12.69	12.73	12.48	12.69	1,656,342	-0.09(-0.69%)
Sep 22, 2022	13.25	13.25	12.70	12.77	2,533,991	-0.53(-3.95%)
Sep 21, 2022	13.17	13.65	13.09	13.30	2,396,460	+0.20(+1.56%)
Sep 20, 2022	13.34	13.39	12.91	13.09	2,401,479	-0.45(-3.31%)
Sep 19, 2022	13.73	13.86	13.39	13.54	2,119,219	-0.38(-2.73%)
Sep 16, 2022	14.01	14.15	13.72	13.92	7,246,723	-0.32(-2.25%)
Sep 15, 2022	14.11	14.39	14.05	14.24	2,346,908	+0.01(+0.07%)
Sep 14, 2022	14.30	14.32	14.12	14.23	2,759,951	+0.00(+0.00%)
Sep 13, 2022	14.45	14.49	14.20	14.23	1,617,011	-0.55(-3.75%)
Sep 12, 2022	14.70	14.88	14.55	14.79	3,187,535	+0.21(+1.47%)
Sep 09, 2022	14.45	14.64	14.42	14.57	1,974,426	+0.25(+1.77%)
Sep 08, 2022	14.21	14.49	14.06	14.32	2,188,288	+0.03(+0.20%)
Sep 07, 2022	13.83	14.47	13.83	14.29	3,002,108	+0.46(+3.31%)
Sep 06, 2022	13.88	13.93	13.71	13.83	1,389,908	+0.06(+0.42%)
Sep 02, 2022	14.07	14.08	13.67	13.78	1,333,648	-0.10(-0.70%)
Sep 01, 2022	13.74	13.87	13.55	13.87	1,221,163	+0.01(+0.07%)
Aug 31, 2022	13.96	13.97	13.69	13.86	1,871,420	-0.04(-0.28%)
Aug 30, 2022	14.02	14.05	13.80	13.90	1,627,137	-0.04(-0.28%)
Aug 29, 2022	14.06	14.13	13.92	13.94	1,263,854	-0.22(-1.57%)
Aug 26, 2022	14.56	14.65	14.04	14.16	1,431,701	-0.39(-2.66%)
Aug 25, 2022	14.54	14.65	14.50	14.55	1,699,703	+0.03(+0.20%)
Aug 24, 2022	14.56	14.67	14.48	14.52	1,699,297	-0.07(-0.47%)
Aug 23, 2022	14.87	14.95	14.52	14.59	2,670,304	-0.35(-2.34%)
Aug 22, 2022	15.28	15.41	14.92	14.94	1,112,788	-0.53(-3.45%)
Aug 19, 2022	15.81	15.85	15.39	15.47	2,320,289	-0.33(-2.09%)
Aug 18, 2022	15.85	16.00	15.68	15.80	2,757,044	-0.02(-0.12%)
Aug 17, 2022	15.77	15.91	15.51	15.82	3,406,637	-0.14(-0.85%)
Aug 16, 2022	15.95	16.16	15.78	15.96	2,345,147	-0.11(-0.66%)
Aug 15, 2022	15.66	16.16	15.66	16.06	5,460,525	+0.29(+1.84%)
Aug 12, 2022	15.67	15.96	15.61	15.77	6,025,083	+0.15(+0.93%)
Aug 11, 2022	15.65	15.89	15.58	15.63	2,223,417	+0.10(+0.62%)
Aug 10, 2022	15.37	15.70	15.27	15.53	2,952,866	+0.41(+2.69%)
Aug 09, 2022	15.59	15.59	14.99	15.12	2,988,217	-0.50(-3.23%)
Aug 08, 2022	15.40	15.88	15.40	15.63	1,075,316	+0.22(+1.45%)
Aug 05, 2022	15.57	15.96	15.35	15.41	1,218,868	-0.42(-2.63%)
Aug 04, 2022	15.64	15.98	15.40	15.82	1,803,643	+0.05(+0.31%)
Aug 03, 2022	15.28	15.79	15.19	15.77	1,894,248	+0.71(+4.70%)
Aug 02, 2022	15.13	15.28	14.98	15.07	1,003,965	-0.15(-0.96%)

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.