Dnb Financial Corp 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 Corp DNBF NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.30 -0.67% 44.72 45.10 44.69 44.73 45.02 16:30:00
more quote information »

DNBF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week45.0545.5343.5944.681411k-0.33-0.73%
1 Month44.974643.0744.563946k-0.25-0.56%
3 Months38.1246.8637.854344.196226k6.617.31%
6 Months32.0146.863243.032315k12.7139.71%
1 Year34.246.8625.8440.266711k10.5230.76%
3 Years25.1546.8625.00536.18258k19.5777.81%
5 Years21.946.8620.7633.92756k22.82104.20%

DNBF 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201944.75-0.27-0.60%44.6945.105,630
Jul 18 201945.02+0.70+1.58%44.3045.5311,270
Jul 17 201944.32+0.11+0.25%43.934144.508,566
Jul 16 201944.21+0.10+0.23%43.5944.299,307
Jul 15 201944.11-1.08-2.38%44.1145.269,541
Jul 12 201945.185+0.36+0.79%44.6245.4118,107
Jul 11 201944.83+0.01+0.02%44.5545.0514,616
Jul 10 201944.82-0.30-0.66%44.5645.278,300
Jul 09 201945.12-0.35-0.77%44.9945.58518,960
Jul 08 201945.47+0.31+0.69%44.9645.5835,824
Jul 05 201945.16+0.26+0.58%44.6845.4755,430
Jul 03 201944.90+0.07+0.16%44.5945.009,736
Jul 02 201944.83-0.17-0.38%44.46545.0012,068
Jul 01 201945.00+0.53+1.19%44.5145.04534,310
Jun 28 201944.47+0.47+1.07%43.0744.64450,863
Jun 27 201944.00+0.22+0.49%43.4644.3958,281
Jun 26 201943.785-0.13-0.28%43.4844.0926,368
Jun 25 201943.91+0.06+0.14%43.56444.2222,353
Jun 24 201943.85-0.96-2.14%43.8445.2616,852
Jun 21 201944.81+0.21+0.47%44.2046.0049,427
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.