Quantcast
DNBF

DNB Financial Corp Common Stock Historical Stock Prices

$32.07
*  
0.3491
1.08%
Get DNBF Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading DNBF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    DNBF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 32.01 32.50 32 32.07 4,015
01/22/2019 32.01 32.5 32 32.07 4,015
01/18/2019 31.48 32.4191 31.48 32.4191 4,813
01/17/2019 31.497 31.5 31.015 31.07 2,358
01/16/2019 31.03 31.03 31.03 31.03 286
01/15/2019 30.75 31 30.75 30.86 8,282
01/14/2019 31 31 30.73 31 16,018
01/11/2019 30.99 31 30.75 30.75 3,165
01/10/2019 30.5 30.99 30.5 30.98 47,333
01/09/2019 30.5 30.505 30.5 30.5 409
01/08/2019 30.5 30.96 29.5 30.51 27,088
01/07/2019 28.944 30.24 28.44 30.01 6,624
01/04/2019 28.114 29.6 28 29.01 5,998
01/03/2019 28 28 26.61 28 2,860
01/02/2019 28.49 29.12 28 28 17,194
12/31/2018 27.3 28.49 27.16 28.49 1,312
12/28/2018 26.01 29 26.01 26.96 11,393
12/27/2018 30 30.89 25.84 25.84 12,589
12/26/2018 30 31.0699 30 30 4,613
12/24/2018 29.52 29.87 29.52 29.8 391
12/21/2018 30.1 30.3 29.5 30 6,116
12/20/2018 30.04 30.3149 29.5 30 6,796
12/19/2018 30.26 30.39 29.85 30.39 1,468
12/18/2018 31.25 31.29 31.13 31.13 28,924
12/17/2018 31.43 31.43 31.43 31.43 100
12/14/2018 32.42 32.42 32.42 32.42 186
12/13/2018 33.33 33.8 32.74 32.74 3,018
12/12/2018 32.25 33.15 32.25 32.8 1,748
12/11/2018 32.76 34.9868 32.76 33 1,794
12/10/2018 33.94 34.76 33.36 33.5 2,129
12/07/2018 33.62 34.69 33.62 34.67 4,556
12/06/2018 32.61 32.61 32.61 32.61 393
12/04/2018 33.81 34 33.54 33.54 798
12/03/2018 35.02 35.25 34.02 34.22 5,509
11/30/2018 34.814 35.04 34.2 34.2 2,773
11/29/2018 34.85 34.85 34.85 34.85 206
11/28/2018 35.07 35.16 34.85 34.85 2,658
11/27/2018 35.25 35.25 34.75 34.75 2,793
11/26/2018 35.23 35.41 34.5 34.95 5,740
11/23/2018 35.95 36.06 34.82 34.82 943
11/21/2018 35.37 35.37 35.37 35.37 551
11/20/2018 34.19 35.145 33.9708 34.8 4,417
11/19/2018 34.25 35.36 34 35.36 3,195
11/16/2018 34.01 34.599 34 34.12 6,869
11/15/2018 33.55 34.2472 33.55 34 101,877
11/14/2018 33.82 34.32 33.75 33.75 59,618
11/13/2018 34.59 34.59 34.125 34.125 498
11/12/2018 34.06 34.06 34 34 795
11/09/2018 33.8 34 33.8 34 1,326
11/08/2018 34.26 34.785 33.8 33.8 2,088
11/07/2018 34 34.76 34 34.09 1,245
11/06/2018 34.14 34.74 34.02 34.34 2,014
11/05/2018 34.497 34.94 33.95 33.95 2,198
11/02/2018 34.6 34.6 33.8 34 2,177
11/01/2018 34.77 35.38 34.75 34.75 4,384
10/31/2018 35.17 35.42 34.38 34.38 1,614
10/30/2018 33.99 34.54 33.21 34.54 1,516
10/29/2018 35.45 35.59 34.03 34.09 3,809
10/26/2018 35.3 35.39 34.46 34.46 8,750
10/25/2018 35.04 35.82 35.04 35.5 2,272
10/24/2018 35.75 35.97 35.25 35.25 12,436
10/23/2018 36 36.37 35.75 35.85 50,606
10/22/2018 36 36.32 35.75 36 39,891
*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