Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.14	17.51	16.90	17.00	1,746,126	-0.17(-1.02%)
Mar 30, 2022	16.83	17.20	16.81	17.17	1,064,570	+0.05(+0.28%)
Mar 29, 2022	16.68	17.29	16.67	17.12	1,122,229	+0.72(+4.38%)
Mar 28, 2022	16.37	16.52	16.24	16.40	1,381,131	-0.08(-0.47%)
Mar 25, 2022	16.46	16.57	16.23	16.48	882,964	+0.16(+0.95%)
Mar 24, 2022	16.31	16.38	16.13	16.33	1,161,468	+0.07(+0.42%)
Mar 23, 2022	16.42	16.57	16.25	16.26	924,908	-0.31(-1.87%)
Mar 22, 2022	16.40	16.77	16.40	16.57	1,159,281	+0.20(+1.24%)
Mar 21, 2022	16.27	16.57	16.21	16.36	1,383,067	-0.20(-1.23%)
Mar 18, 2022	16.26	16.67	16.21	16.57	1,746,509	+0.15(+0.89%)
Mar 17, 2022	16.19	16.50	16.09	16.42	1,776,494	+0.13(+0.77%)
Mar 16, 2022	16.05	16.62	15.99	16.30	1,917,990	+0.49(+3.07%)
Mar 15, 2022	15.68	16.16	15.68	15.81	2,784,842	+0.15(+0.93%)
Mar 14, 2022	15.23	15.73	15.08	15.67	2,706,919	+0.46(+3.00%)
Mar 11, 2022	15.91	16.01	15.18	15.21	1,405,487	-0.87(-5.43%)
Mar 10, 2022	16.24	16.51	15.95	16.08	738,031	-0.55(-3.32%)
Mar 09, 2022	16.25	16.66	16.16	16.64	2,307,446	+0.71(+4.45%)
Mar 08, 2022	16.01	16.25	15.71	15.93	1,809,427	-0.13(-0.79%)
Mar 07, 2022	16.66	16.74	16.01	16.05	2,893,193	-0.49(-2.99%)
Mar 04, 2022	17.40	17.47	16.25	16.55	4,413,410	-1.01(-5.75%)
Mar 03, 2022	17.47	17.62	17.31	17.56	826,696	+0.08(+0.44%)
Mar 02, 2022	17.60	17.71	17.35	17.48	964,008	-0.12(-0.66%)
Mar 01, 2022	17.89	17.94	17.48	17.60	1,514,231	-0.41(-2.26%)
Feb 28, 2022	17.44	18.01	17.34	18.00	2,729,837	+0.42(+2.37%)
Feb 25, 2022	17.46	17.63	17.23	17.59	2,155,727	+0.08(+0.44%)
Feb 24, 2022	16.72	17.58	16.68	17.51	3,509,690	+0.35(+2.03%)
Feb 23, 2022	17.29	17.47	17.14	17.16	2,127,422	-0.11(-0.62%)
Feb 22, 2022	17.51	17.69	17.21	17.27	2,400,811	-0.42(-2.36%)
Feb 18, 2022				17.68	0	+0.26(+1.50%)
Feb 17, 2022	17.61	17.69	16.93	17.42	3,291,951	-0.33(-1.86%)
Feb 16, 2022	19.42	19.42	17.53	17.75	4,781,876	-1.58(-8.18%)
Feb 15, 2022	18.62	19.35	18.61	19.33	2,026,558	+0.81(+4.35%)
Feb 14, 2022	18.59	18.83	18.40	18.53	2,238,100	+0.07(+0.37%)
Feb 11, 2022	18.68	18.85	18.29	18.46	2,007,501	-0.22(-1.19%)
Feb 10, 2022	18.86	19.34	18.50	18.68	3,200,314	-0.45(-2.33%)
Feb 09, 2022	19.36	19.44	18.95	19.13	1,932,624	-0.03(-0.15%)
Feb 08, 2022	18.80	19.25	18.65	19.16	1,295,969	+0.23(+1.23%)
Feb 07, 2022	19.13	19.27	18.81	18.93	1,064,293	-0.10(-0.51%)
Feb 04, 2022	18.93	19.17	18.52	19.02	1,416,033	-0.07(-0.36%)
Feb 03, 2022	19.64		18.75	19.09	2,120,159	-0.93(-4.65%)
Feb 02, 2022	20.13	20.23	19.85	20.02	1,479,552	-0.04(-0.19%)
Feb 01, 2022	19.55	20.12	19.43	20.06	1,926,129	+0.60(+3.09%)
Jan 31, 2022	18.97			19.46	2,379,501	+0.48(+2.56%)
Jan 28, 2022	19.35	19.41	18.55	18.97	2,793,851	-0.56(-2.88%)
Jan 27, 2022	19.58	19.94	19.42	19.54	2,479,966	+0.04(+0.20%)
Jan 26, 2022	19.57	19.86	19.23	19.50	5,074,757	-0.02(-0.10%)
Jan 25, 2022	19.35	19.78	19.17	19.52	2,788,139	-0.07(-0.35%)
Jan 24, 2022	19.08	19.71	18.64	19.59	3,183,453	+0.09(+0.45%)
Jan 21, 2022	19.55	19.85	19.27	19.50	2,796,554	-0.03(-0.15%)
Jan 20, 2022	19.51	19.97	19.43	19.53	1,676,764	+0.21(+1.10%)
Jan 19, 2022	19.14	19.59	19.10	19.31	1,008,010	+0.26(+1.37%)
Jan 18, 2022	19.00	19.22	18.86	19.05	1,407,722	-0.06(-0.30%)
Jan 14, 2022				19.11	0	+0.13(+0.66%)
Jan 13, 2022	19.57	19.82	18.39	18.98	3,432,734	-0.57(-2.93%)
Jan 12, 2022	19.63	19.79	19.48	19.56	853,560	+0.00(+0.00%)
Jan 11, 2022	19.28	19.58	19.02	19.56	665,726	+0.33(+1.72%)
Jan 10, 2022	18.96	19.26	18.67	19.23	1,483,263	+0.15(+0.76%)
Jan 07, 2022	19.35	19.57	19.06	19.08	916,314	-0.22(-1.16%)
Jan 06, 2022	19.31	19.54	19.21	19.30	864,697	-0.04(-0.20%)
Jan 05, 2022	19.72	19.97	19.32	19.34	1,446,198	-0.46(-2.30%)
Jan 04, 2022	19.91	20.01	19.62	19.80	1,384,469	+0.00(+0.00%)

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.