Quantcast
DNBF

DNB Financial Corp Common Stock Historical Stock Prices

$36
*  
unch
unch
Get DNBF Alerts
*Delayed - data as of Sep. 18, 2018 14:53 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:53 36.05 36.90 36 36 1,941
09/17/2018 35.95 36.4 35.1 36 8,255
09/14/2018 35.4 35.8 35.4 35.55 6,337
09/13/2018 35.5 35.5 35 35.05 3,002
09/12/2018 35.2 35.45 34.85 35.2 2,839
09/11/2018 34.75 35.5 34.75 34.85 4,220
09/10/2018 35.4 35.4 34.8 34.8 2,626
09/07/2018 35.05 35.3 35.05 35.3 2,570
09/06/2018 34.9 35.25 34.9 35 3,967
09/05/2018 34.5 35.25 34.5 34.9 2,915
09/04/2018 34.25 34.75 34.25 34.5 1,732
08/31/2018 34.1 34.4 34.1 34.4 392
08/30/2018 34.1 34.45 34.1 34.25 3,811
08/29/2018 35.3237 35.3237 34.25 34.25 1,342
08/28/2018 34.5 34.5 34.3 34.3 1,450
08/27/2018 34.25 35 34.25 34.5 2,915
08/24/2018 34.25 34.7 34.25 34.3 3,326
08/23/2018 34.25 34.325 34.25 34.3 701
08/22/2018 34.4 34.5807 34.25 34.5807 3,132
08/21/2018 34.1 35 34.1 34.5 1,664
08/20/2018 34.1 34.1 34.1 34.1 493
08/17/2018 34.05 34.3 34.05 34.3 1,154
08/16/2018 34.3 34.4 34.25 34.25 2,063
08/15/2018 33.98 34.5 33.98 34.3 1,969
08/14/2018 34.255 34.3 34.255 34.3 3,237
08/13/2018 34.45 34.5 33.65 34.25 7,518
08/10/2018 34.59 34.59 34.59 34.59 1,256
08/09/2018 34.5 34.75 34.5 34.75 2,778
08/08/2018 34.5 34.5 34.5 34.5 883
08/07/2018 34.2 34.25 34.2 34.25 2,950
08/06/2018 33.975 34.1 33.85 34 2,325
08/03/2018 33.55 34.325 33.55 34.3 9,186
08/02/2018 34.8166 34.8166 34 34 1,443
08/01/2018 34.6624 34.7171 33.8 33.8 2,862
07/31/2018 33.46 34.2 33.42 33.7 4,189
07/30/2018 33.5 33.5 33.2163 33.3 1,429
07/27/2018 33.2203 34.0747 33.2203 34.0747 966
07/26/2018 33.2203 34.65 33.2203 34.45 1,727
07/25/2018 34.405 34.9753 34.15 34.6 3,397
07/24/2018 33.15 34.8 32.285 34.8 10,962
07/23/2018 33.05 33.4 33.05 33.25 2,614
07/20/2018 33.45 33.45 33.1 33.1 309
07/19/2018 34.2 34.2 33.05 33.05 1,695
07/18/2018 32.8 34.9 32.8 33.5 5,741
07/17/2018 33.45 35 33.45 33.9 1,724
07/16/2018 34.4 34.4 34.4 34.4 00
07/13/2018 34.7 35.05 33.675 34.4 5,395
07/12/2018 35.1 35.6 34.55 34.7 3,631
07/11/2018 35.3 35.55 34 34.95 2,858
07/10/2018 34.55 35.2 34.5 34.75 3,810
07/09/2018 35.95 36.5 34.66 35.3 6,719
07/06/2018 32.925 36.51 32.925 35.75 4,664
07/05/2018 34.2 35 31.4 34.6 6,415
07/03/2018 34.778 35.15 34.5 34.5 3,530
07/02/2018 34.15 35.45 34 34.55 13,047
06/29/2018 34.6 35.05 33.8 35.05 8,189
06/28/2018 33.775 34.8982 33.775 34.625 4,759
06/27/2018 34.95 35.66 34.275 34.75 20,234
06/26/2018 34.75 35.95 34.725 35.35 6,899
06/25/2018 34.6 35.7 34.6 35.35 10,908
06/22/2018 35.1 35.7 34.5 35 288,170
06/21/2018 35.4 35.45 34.55 34.75 12,494
06/20/2018 34.85 35.7 34.55 34.95 11,381
06/19/2018 35.05 35.25 34.6 34.9 7,415
06/18/2018 35.35 35.8 34.75 35.15 9,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio