DNB Financial Historical Data - DNBF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
DNB Financial Corporation DNBF NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.66 1.43% 46.81 46.82 46.26 46.26 46.15 13:39:35
more quote information »

DNBF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.5747.0045.8546.3012,5860.240.52%
1 Month44.7847.3043.6245.8810,4462.034.53%
3 Months41.7047.3040.2744.0526,1075.1112.25%
6 Months41.3647.3039.8844.1725,8475.4513.18%
1 Year34.2547.3025.8442.7215,91612.5636.67%
3 Years26.1047.3025.8038.5010,19020.7179.35%
5 Years21.3547.3021.0136.117,85825.46119.25%

DNBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 46.15 0.02 0.04% 46.12 46.25 45.85 41,026
Nov 15 2019 46.13 -0.11 -0.24% 46.42 46.42 46.12 2,723
Nov 14 2019 46.24 0.04 0.09% 46.11 46.35 46.08 3,723
Nov 13 2019 46.20 -0.48 -1.03% 46.54 46.54 46.00 8,170
Nov 12 2019 46.68 0.19 0.41% 46.57 47.00 46.50 7,288
Nov 11 2019 46.49 -0.12 -0.26% 46.35 46.59 46.35 4,728
Nov 08 2019 46.61 -0.23 -0.49% 46.84 46.91 46.5153 5,205
Nov 07 2019 46.84 0.14 0.3% 47.19 47.30 46.675 16,448
Nov 06 2019 46.70 -0.25 -0.53% 46.95 46.95 46.56 5,936
Nov 05 2019 46.95 0.34 0.73% 46.68 47.10 46.55 15,616
Nov 04 2019 46.61 0.34 0.73% 46.51 46.63 46.34 9,400
Nov 01 2019 46.27 0.79 1.74% 45.67 46.27 45.61 2,492
Oct 31 2019 45.48 -0.52 -1.13% 45.86 45.86 44.82 10,545
Oct 30 2019 46.00 0.15 0.33% 45.83 46.07 45.42 2,507
Oct 29 2019 45.85 0.18 0.39% 45.59 45.85 45.59 2,627
Oct 28 2019 45.67 1.56 3.54% 44.30 45.67 44.30 21,226
Oct 25 2019 44.11 -0.21 -0.47% 44.23 44.81 44.01 25,535
Oct 24 2019 44.32 -0.54 -1.2% 44.92 44.92 43.62 4,199
Oct 23 2019 44.86 -0.29 -0.64% 44.73 45.14 44.64 5,443
Oct 22 2019 45.15 0.50 1.12% 44.78 45.65 44.17 14,086
Oct 21 2019 44.65 0.79 1.8% 44.06 45.02 44.06 15,953
See More Historical Prices »


Your Recent History
NASDAQ
DNBF
DNB Financ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.