DNBF

DNB Financial Corp Historical Stock Prices

$21.75
*  
unch
unch
Get DNBF Alerts
*Delayed - data as of Aug. 21, 2014 10:34 ET  -  Find a broker to begin trading DNBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DNBF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:34  22 N/A N/A  21.75 0
08/20/2014 22 22 21.75 21.75 400
08/19/2014 21.9 22 21.9 22 5,200
08/18/2014 21.989 21.989 21.989 21.989 184
08/15/2014 21.6799 21.7 21.63 21.6401 2,631
08/14/2014 21.74 21.95 21.74 21.95 950
08/13/2014 21.5 21.5 21.5 21.5 00
08/12/2014 21.314 21.5 21.3 21.5 426
08/11/2014 21.25 21.4 21.25 21.325 2,846
08/08/2014 21.3 21.3 21.3 21.3 00
08/07/2014 21.3 21.3 21.3 21.3 00
08/06/2014 21.3 21.3 21.3 21.3 361
08/05/2014 21.28 21.3 21.28 21.3 2,343
08/04/2014 21.43 21.43 20.95 21.34 9,594
08/01/2014 22 22 22 22 157
07/31/2014 21.2 21.2 20.76 20.76 1,058
07/30/2014 21.0305 21.0305 21.0305 21.0305 00
07/29/2014 21.0305 21.0305 21.0305 21.0305 00
07/28/2014 21.02 21.16 21 21.0305 18,374
07/25/2014 21.3 21.3 21.05 21.05 22,361
07/24/2014 21.06 21.06 21.06 21.06 118
07/23/2014 21.05 21.05 21.05 21.05 00
07/22/2014 21.9 21.9 21.05 21.05 200
07/21/2014 21.66 21.66 21.66 21.66 00
07/18/2014 21.88 21.88 21.5 21.66 587
07/17/2014 21 21.99 21 21.92 2,724
07/16/2014 21.92 21.99 21.31 21.5 3,764
07/15/2014 21.8 21.8 21 21.5 2,452
07/14/2014 20.66 21 20.573 21 2,444
07/11/2014 21.25 21.25 21.25 21.25 100
07/10/2014 20.5501 21.334 20.5501 21.25 2,122
07/09/2014 21.05 21.25 21.05 21.25 1,264
07/08/2014 21.25 21.25 21.25 21.25 00
07/07/2014 20.563 21.3 20.563 21.25 1,300
07/03/2014 21.351 21.36 21.25 21.25 1,031
07/02/2014 20.6 21.95 20.5 21 6,008
07/01/2014 21.25 21.25 21.25 21.25 00
06/30/2014 21.05 21.25 21.05 21.25 1,493
06/27/2014 21 21.25 21 21.22 2,876
06/26/2014 22.9 22.9 22.9 22.9 00
06/25/2014 22 22.9 22 22.9 1,096
06/24/2014 21.2 21.2 21.2 21.2 233
06/23/2014 22.75 22.75 22.75 22.75 00
06/20/2014 22.75 22.75 22.75 22.75 00
06/19/2014 22.7 22.75 22.7 22.75 1,907
06/18/2014 22.75 22.75 22.75 22.75 00
06/17/2014 22.7499 22.75 20.5601 22.75 1,038
06/16/2014 21.25 21.25 21.25 21.25 200
06/13/2014 21.25 21.25 21.25 21.25 00
06/12/2014 21.25 21.25 21.25 21.25 746
06/11/2014 20.62 20.62 20.62 20.62 200
06/10/2014 20.43 20.43 20.43 20.43 00
06/09/2014 20.43 20.43 20.43 20.43 00
06/06/2014 20.43 20.43 20.43 20.43 700
06/05/2014 22.9 22.9 22.9 22.9 00
06/04/2014 22.9 22.9 22.9 22.9 00
06/03/2014 22.9 22.9 22.9 22.9 136
06/02/2014 21.25 21.25 21.25 21.25 250
05/30/2014 21.48 21.5 21.48 21.5 440
05/29/2014 21.35 21.35 21.35 21.35 00
05/28/2014 21.0001 21.35 21.0001 21.35 799
05/27/2014 21 21 21 21 00
05/23/2014 20.7 21 20.7 21 9,857
05/22/2014 20.97 22.75 20.7001 20.8 5,078
05/21/2014 20.75 20.8 20.7 20.8 2,668
05/20/2014 20.7 20.7 20.7 20.7 400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?