Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dnb Finl Corp (NQ: DNBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 20.36 20.37 20.36 20.37 464 +0.14(+0.70%)
May 28, 2014 19.90 20.23 20.23 20.23 844 +0.33(+1.67%)
May 23, 2014 19.62 19.90 19.90 19.90 52 +0.24(+1.20%)
May 22, 2014 19.87 21.56 19.62 19.66 5,147 -0.05(-0.24%)
May 21, 2014 19.66 19.71 19.62 19.71 2,815 +0.09(+0.48%)
May 20, 2014 19.62 19.62 19.62 19.62 422 +0.00(+0.00%)
May 19, 2014 19.62 19.62 19.62 19.62 576 +0.01(+0.05%)
May 16, 2014 19.61 19.61 19.61 19.61 105 -0.01(-0.04%)
May 15, 2014 19.52 19.62 19.43 19.62 2,804 +0.19(+0.97%)
May 14, 2014 19.43 19.43 19.43 19.43 633 +0.00(+0.00%)
May 12, 2014 19.43 19.43 19.43 19.43 422 +0.03(+0.15%)
May 09, 2014 18.27 19.40 18.27 19.40 4,059 +0.01(+0.05%)
May 08, 2014 19.14 19.39 19.14 19.39 1,371 +0.15(+0.79%)
May 07, 2014 19.38 19.38 19.24 19.24 691 +0.28(+1.50%)
May 06, 2014 18.95 18.95 18.95 18.95 2,071 +0.00(+0.00%)
May 05, 2014 18.64 18.95 18.64 18.95 1,158 -0.23(-1.19%)
May 01, 2014 19.18 19.18 19.18 19.18 0 +0.23(+1.20%)
Apr 29, 2014 18.72 18.95 18.95 18.95 272 +0.29(+1.57%)
Apr 28, 2014 18.66 18.66 18.66 18.66 226 -0.00(-0.00%)
Apr 25, 2014 18.49 18.72 18.48 18.66 7,492 -0.53(-2.76%)
Apr 24, 2014 19.43 19.43 18.95 19.19 4,106 +0.47(+2.53%)
Apr 23, 2014 18.72 18.72 18.72 18.72 619 -0.33(-1.74%)
Apr 22, 2014 19.04 19.05 19.04 19.05 211 -0.05(-0.24%)
Apr 21, 2014 19.28 19.28 19.04 19.09 877 +0.30(+1.60%)
Apr 17, 2014 18.76 18.79 18.79 18.79 949 +0.03(+0.15%)
Apr 16, 2014 18.95 18.95 18.76 18.76 633 -0.66(-3.41%)
Apr 14, 2014 19.22 19.43 19.43 19.43 2,532 +0.28(+1.49%)
Apr 11, 2014 19.13 19.14 19.13 19.14 398 +0.02(+0.10%)
Apr 10, 2014 19.12 19.12 19.12 19.12 105 +0.55(+2.96%)
Apr 09, 2014 18.57 18.57 18.57 18.57 316 -0.53(-2.78%)
Apr 08, 2014 19.10 19.10 19.10 19.10 105 -0.04(-0.20%)
Apr 07, 2014 19.14 19.14 19.14 19.14 105 +0.14(+0.75%)
Apr 04, 2014 19.08 19.08 19.00 19.00 211 +0.00(+0.00%)
Apr 02, 2014 18.95 19.00 19.00 19.00 78 +0.50(+2.72%)
Mar 31, 2014 18.58 18.50 18.50 18.50 12 -0.93(-4.78%)
Mar 27, 2014 18.92 19.43 19.43 19.43 738 +0.00(+0.00%)
Mar 26, 2014 19.43 19.43 19.43 19.43 923 +0.01(+0.05%)
Mar 24, 2014 19.43 19.42 19.42 19.42 1,055 +0.56(+2.96%)
Mar 21, 2014 18.86 18.86 18.86 18.86 264 +0.19(+1.02%)
Mar 19, 2014 18.67 18.67 18.67 18.67 64 -0.28(-1.50%)
Mar 18, 2014 18.41 18.95 18.38 18.95 2,281 +0.01(+0.05%)
Mar 17, 2014 18.94 18.94 18.94 18.94 128 +0.89(+4.93%)
Mar 14, 2014 18.05 18.05 18.05 18.05 271 -0.89(-4.70%)
Mar 12, 2014 18.94 18.94 18.94 18.94 3 +0.37(+1.99%)
Mar 11, 2014 18.93 18.94 18.04 18.57 9,128 +0.47(+2.62%)
Mar 10, 2014 17.98 18.14 17.98 18.10 1,220 -0.75(-3.97%)
Mar 06, 2014 18.85 18.85 18.85 18.85 105 +0.44(+2.37%)
Mar 05, 2014 18.41 18.41 18.41 18.41 252 +0.42(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.