DNB Financial Historical Data - DNBF

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.08 -0.18% 43.65 44.24 43.56 43.56 43.73 16:30:00
more quote information »

DNBF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week43.2944.4842.7943.755332k0.360.83%
1 Month45.554642.5944.015922k-1.9-4.17%
3 Months44.2846.7340.2743.636220k-0.63-1.42%
6 Months39.4246.8637.63543.791818k4.2310.73%
1 Year36.546.8625.8441.278013k7.1519.59%
3 Years25.3946.8625.00537.15419k18.2671.92%
5 Years21.8846.8621.000134.95927k21.7799.50%

DNBF 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 201943.75+0.03+0.07%43.5644.24186,952
Oct 14 201943.72-0.22-0.50%43.2943.843,382
Oct 11 201943.94+0.75+1.74%43.7344.4881,761
Oct 10 201943.19-0.01-0.02%43.1843.641,932
Oct 09 201943.20+0.36+0.84%43.0043.3318,178
Oct 08 201942.84-0.82-1.88%42.7943.293,936
Oct 07 201943.66+0.26+0.60%43.2943.661,732
Oct 04 201943.40+0.40+0.93%42.6843.4016,711
Oct 03 201943.00-0.35-0.81%42.5943.3745,711
Oct 02 201943.35-0.29-0.66%42.8843.4825,352
Oct 01 201943.64-0.87-1.95%43.4444.9910,305
Sep 30 201944.51-0.57-1.26%44.4845.046,114
Sep 27 201945.08+0.85+1.92%44.3945.0814,570
Sep 26 201944.23-0.92-2.03%44.2345.013,396
Sep 25 201945.145+0.36+0.79%44.8645.2554,417
Sep 24 201944.79-0.59-1.30%44.6945.523,847
Sep 23 201945.38+0.09+0.20%44.7745.573,177
Sep 20 201945.29+0.03+0.07%44.81545.7733,420
Sep 19 201945.26-0.14-0.31%45.1146.008,576
Sep 18 201945.40-0.04-0.08%44.9345.625,725
Sep 17 201945.435-0.14-0.31%44.7045.5522,849
Sep 16 201945.575-0.31-0.66%45.57545.881,538
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.