DNB Financial Historical Data - DNBF

DNBF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2019 46.00 0.00 0.0% 46.00 46.00 46.00 0
Dec 03 2019 46.00 0.00 0.0% 46.00 46.00 46.00 0
Dec 02 2019 46.00 0.00 0.0% 46.00 46.00 46.00 0
Nov 29 2019 46.00 -1.66 -3.48% 47.64 47.64 46.00 134,642
Nov 28 2019 47.66 0.00 +0.00% 47.00 48.22 47.00 0
Nov 27 2019 47.66 0.61 1.3% 47.00 48.22 47.00 14,876
Nov 26 2019 47.05 0.35 0.75% 46.73 47.37 46.665 10,138
Nov 25 2019 46.70 0.88 1.92% 45.96 46.88 45.76 7,243
Nov 22 2019 45.82 -0.21 -0.46% 46.03 46.12 45.74 5,651
Nov 21 2019 46.03 -0.17 -0.36% 46.23 46.25 45.85 3,309
Nov 20 2019 46.195 -0.35 -0.74% 46.48 46.73 46.05 8,993
Nov 19 2019 46.54 0.29 0.63% 46.26 46.88 46.03 22,447
Nov 18 2019 46.25 0.11 0.24% 46.12 46.25 45.85 41,026
Nov 15 2019 46.14 -0.16 -0.35% 46.42 46.42 46.12 2,723
Nov 14 2019 46.30 0.08 0.17% 46.11 46.35 46.08 3,723
Nov 13 2019 46.22 -0.55 -1.18% 46.54 46.54 46.00 8,170
Nov 12 2019 46.77 0.18 0.39% 46.57 47.00 46.50 7,288
Nov 11 2019 46.59 -0.03 -0.06% 46.35 46.59 46.35 4,728
Nov 08 2019 46.62 -0.22 -0.47% 46.84 46.91 46.5153 5,205
Nov 07 2019 46.84 0.15 0.32% 47.19 47.30 46.675 16,448
Nov 06 2019 46.69 -0.32 -0.68% 46.95 46.95 46.56 5,936
Nov 05 2019 47.01 0.51 1.1% 46.68 47.10 46.55 15,616
Nov 04 2019 46.50 0.24 0.52% 46.51 46.63 46.34 9,400
Nov 01 2019 46.26 0.00 +0.00% 45.67 46.26 45.61 0
Nov 01 2019 46.26 0.78 1.72% 45.67 46.26 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 0.21 0.46% 45.83 46.07 45.42 2,507
Oct 29 2019 45.79 0.21 0.46% 45.59 45.85 45.59 2,627
Oct 28 2019 45.58 1.55 3.52% 44.30 45.6548 44.30 21,226
Oct 25 2019 44.03 -0.41 -0.92% 44.23 44.81 44.01 25,535
Oct 24 2019 44.44 -0.44 -0.98% 44.92 44.92 43.62 4,199
Oct 23 2019 44.88 -0.28 -0.62% 44.73 45.14 44.64 5,443
Oct 22 2019 45.16 0.59 1.32% 44.78 45.65 44.17 14,086
Oct 21 2019 44.57 0.69 1.57% 44.06 45.02 44.06 15,953
Oct 18 2019 43.88 0.13 0.3% 43.61 44.25 43.61 176,921
Oct 17 2019 43.75 0.04 0.09% 43.86 44.07 43.63 85,098
Oct 16 2019 43.71 -0.04 -0.09% 43.68 44.21 43.49 102,817
Oct 15 2019 43.75 0.03 0.07% 43.56 44.24 43.56 186,952
Oct 14 2019 43.72 -0.22 -0.5% 43.84 43.84 43.29 3,382
Oct 11 2019 43.94 0.75 1.74% 43.73 44.48 43.73 81,761
Oct 10 2019 43.19 -0.01 -0.02% 43.18 43.64 43.18 1,932
Oct 09 2019 43.20 0.36 0.84% 43.04 43.33 43.00 18,178
Oct 08 2019 42.84 -0.82 -1.88% 43.29 43.29 42.79 3,936
Oct 07 2019 43.66 0.26 0.6% 43.29 43.66 43.29 1,732
Oct 04 2019 43.40 0.40 0.93% 43.07 43.40 42.68 16,711
Oct 03 2019 43.00 -0.35 -0.81% 43.37 43.37 42.59 45,711
Oct 02 2019 43.35 -0.29 -0.66% 43.42 43.48 42.88 25,352
Oct 01 2019 43.64 -0.87 -1.95% 44.70 44.99 43.44 10,305
Sep 30 2019 44.51 -0.57 -1.26% 44.78 45.04 44.48 6,114
Sep 27 2019 45.08 0.85 1.92% 44.39 45.08 44.39 14,570
Sep 26 2019 44.23 -0.92 -2.03% 45.01 45.01 44.23 3,396
Sep 25 2019 45.145 0.36 0.79% 44.86 45.25 44.86 54,417
Sep 24 2019 44.79 -0.59 -1.3% 45.52 45.52 44.69 3,847
Sep 23 2019 45.38 0.09 0.2% 44.97 45.57 44.77 3,177
Sep 20 2019 45.29 0.03 0.07% 45.24 45.77 44.815 33,420
Sep 19 2019 45.26 -0.14 -0.31% 45.50 46.00 45.11 8,576
Sep 18 2019 45.40 -0.04 -0.08% 45.41 45.62 44.93 5,725
Sep 17 2019 45.435 -0.14 -0.31% 45.55 45.55 44.70 22,849
Sep 16 2019 45.575 -0.31 -0.66% 45.61 45.88 45.575 1,538
Sep 13 2019 45.88 0.58 1.28% 45.85 46.18 45.00 11,680
Sep 12 2019 45.30 0.83 1.87% 44.43 45.48 44.41 10,825
Sep 11 2019 44.47 1.34 3.11% 43.37 44.47 43.02 120,297
Sep 10 2019 43.13 0.25 0.58% 42.78 43.43 42.78 87,952
Sep 09 2019 42.88 1.36 3.28% 41.71 43.07 41.68 80,821
Sep 06 2019 41.52 -0.02 -0.05% 41.65 41.98 41.31 46,855


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.