Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	18.05	18.31	18.04	18.28	1,519,126	+0.29(+1.62%)
Oct 28, 2021	17.94	18.11	17.89	17.98	1,135,098	+0.05(+0.27%)
Oct 27, 2021	17.90	18.17	17.85	17.94	991,196	-0.02(-0.11%)
Oct 26, 2021	18.32		17.96	17.96	899,874	-0.19(-1.07%)
Oct 25, 2021	17.94	18.18	17.76	18.15	1,389,492	+0.13(+0.70%)
Oct 22, 2021	18.21	18.34	18.02	18.02	875,713	-0.16(-0.85%)
Oct 21, 2021	17.95	18.22	17.89	18.18	1,202,752	+0.25(+1.41%)
Oct 20, 2021	17.95	18.08	17.83	17.93	557,471	-0.04(-0.22%)
Oct 19, 2021	18.18	18.28	17.88	17.97	759,650	-0.13(-0.70%)
Oct 18, 2021	17.71	18.21	17.63	18.09	2,152,041	+0.28(+1.58%)
Oct 15, 2021	18.16	18.21	17.76	17.81	930,895	-0.33(-1.82%)
Oct 14, 2021	17.80	18.25	17.72	18.14	1,359,124	+0.46(+2.58%)
Oct 13, 2021	17.70	17.79	17.39	17.68	788,504	+0.01(+0.05%)
Oct 12, 2021	18.41	18.48	17.66	17.67	2,301,894	-0.77(-4.16%)
Oct 11, 2021	18.78	18.90	18.41	18.44	2,945,108	-0.39(-2.06%)
Oct 08, 2021	18.62	19.01	18.51	18.83	2,716,734	+0.24(+1.30%)
Oct 07, 2021	18.48	18.68	18.46	18.59	2,964,268	+0.16(+0.84%)
Oct 06, 2021	17.67	18.45	17.64	18.43	4,076,335	+0.76(+4.28%)
Oct 05, 2021	17.45	17.68	17.35	17.67	3,238,526	+0.32(+1.84%)
Oct 04, 2021	17.02	17.39	17.02	17.35	2,990,880	+0.29(+1.71%)
Oct 01, 2021	16.39	17.08	16.26	17.06	1,952,416	+0.76(+4.64%)
Sep 30, 2021	16.20	16.44	16.11	16.31	961,826	+0.11(+0.66%)
Sep 29, 2021	16.50	16.58	16.13	16.20	1,460,491	-0.27(-1.65%)
Sep 28, 2021	16.60	16.68	16.27	16.47	2,950,344	-0.27(-1.62%)
Sep 27, 2021	16.78	17.11	16.59	16.74	5,791,151	+0.06(+0.35%)
Sep 24, 2021	16.30	16.84	16.19	16.68	3,398,037	+0.40(+2.44%)
Sep 23, 2021	16.38	16.43	16.23	16.29	1,024,338	+0.01(+0.06%)
Sep 22, 2021	16.34	16.45	16.20	16.28	754,231	-0.06(-0.36%)
Sep 21, 2021	16.51	16.62	16.31	16.34	2,150,988	-0.09(-0.53%)
Sep 20, 2021	16.81	16.91	16.19	16.42	2,157,907	-0.61(-3.59%)
Sep 17, 2021	17.00	17.26	16.71	17.03	2,483,117	+0.01(+0.06%)
Sep 16, 2021	16.76	17.05	16.72	17.02	1,399,092	+0.22(+1.33%)
Sep 15, 2021	17.06	17.22	16.73	16.80	2,133,799	-0.25(-1.48%)
Sep 14, 2021	17.29	17.29	17.00	17.05	1,077,655	-0.24(-1.40%)
Sep 13, 2021	17.33	17.37	17.13	17.30	1,150,980	+0.03(+0.17%)
Sep 10, 2021	17.63	17.66	17.23	17.27	941,671	-0.40(-2.25%)
Sep 09, 2021	17.65	17.65	17.61	17.66	1,167,212	-0.11(-0.60%)
Sep 08, 2021	17.73	17.84	17.59	17.77	741,126	+0.04(+0.22%)
Sep 07, 2021	17.84	17.88	17.64	17.73	1,074,289	-0.21(-1.19%)
Sep 03, 2021	18.15	18.25	17.95	17.95	644,211	-0.24(-1.33%)
Sep 02, 2021	18.12	18.38	18.11	18.19	728,608	+0.04(+0.21%)
Sep 01, 2021	17.88	18.28	17.76	18.15	1,113,877	+0.37(+2.07%)
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%)

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.