Quantcast
DNBF

DNB Financial Corp Common Stock Historical Stock Prices

$34.599
*  
0.599
1.76%
Get DNBF Alerts
*Delayed - data as of Nov. 16, 2018 14:36 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
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 15-AUG-2018 TO 15-NOV-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.
14:36 33.81 34.599 34 34.599 6,606
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
10/19/2018 36.38 36.69 36 36 2,614
10/18/2018 36.24 36.57 36 36.06 14,704
10/17/2018 36.5 37.32 35.5 36.5 5,798
10/16/2018 36.53 38.3 36.53 36.61 6,974
10/15/2018 36.5 36.55 36.46 36.5 1,384
10/12/2018 37.08 37.9999 36.5 36.5 3,233
10/11/2018 37.2 37.25 37.1 37.1 1,943
10/10/2018 37.25 38.29 36.55 36.55 1,587
10/09/2018 36.86 38.24 36.86 37.19 1,911
10/08/2018 37 38.23 36.6 36.61 1,970
10/05/2018 36.99 37.5 36.75 37 8,350
10/04/2018 37.45 37.5 36.51 36.51 9,558
10/03/2018 36.96 37 36.6746 36.6746 2,316
10/02/2018 36.49 36.99 36.49 36.7 3,792
10/01/2018 36.9 36.9 36.23 36.23 745
09/28/2018 36.573 36.9 36.573 36.9 7,043
09/27/2018 36.827 36.9 36.5 36.5 1,659
09/26/2018 36.45 37 36.45 37 3,990
09/25/2018 36.55 36.9 36.05 36.05 2,345
09/24/2018 36.6 36.6 36.3 36.6 2,698
09/21/2018 36.25 36.45 35.75 36.25 18,440
09/20/2018 36 36.45 35.85 35.9 3,312
09/19/2018 36 36.8 36 36 2,688
09/18/2018 36.9 36.9 36 36 2,689
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
*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