DNB Financial Historical Data - DNBF

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.00 0.0% 46.19 0.00 0.00 0.00 46.19 19:00:00
more quote information »

DNBF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.6447.6446.0046.00134,642-1.45-3.04%
1 Month46.8448.2245.7446.2618,677-0.65-1.39%
3 Months45.8548.2242.5944.5126,1360.340.74%
6 Months43.0048.2240.2744.2725,0153.197.42%
1 Year32.6148.2225.8442.7815,51613.5841.64%
3 Years27.0048.2225.8438.579,94319.1971.07%
5 Years21.1848.2221.1536.037,76925.01118.08%

DNBF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 46.00 0.00 0.0% 46.00 46.00 46.00 0
Dec 05 2019 46.00 0.00 0.0% 46.00 46.00 46.00 0
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 27 2019 47.66 0.63 1.34% 47.00 48.22 47.00 14,876
Nov 26 2019 47.03 0.30 0.64% 46.73 47.37 46.665 10,138
Nov 25 2019 46.73 0.94 2.05% 45.96 46.88 45.76 7,243
Nov 22 2019 45.79 -0.08 -0.17% 46.03 46.12 45.74 5,651
Nov 21 2019 45.87 -0.29 -0.63% 46.23 46.25 45.85 3,309
Nov 20 2019 46.16 -0.45 -0.97% 46.48 46.73 46.05 8,993
Nov 19 2019 46.61 0.46 1.0% 46.26 46.88 46.03 22,447
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
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.