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 31, 2017 31.14 31.14 31.14 31.14 338 +0.59(+1.92%)
May 30, 2017 30.65 30.65 30.55 30.55 1,020 -0.78(-2.50%)
May 26, 2017 30.45 32.31 30.45 31.33 3,532 +0.05(+0.16%)
May 25, 2017 31.28 31.28 31.28 31.28 474 -0.05(-0.16%)
May 24, 2017 30.60 31.33 30.40 31.33 1,374 +0.00(+0.00%)
May 23, 2017 31.28 31.33 30.65 31.33 633 +0.49(+1.59%)
May 22, 2017 30.45 31.33 29.96 30.84 12,039 +0.00(+0.00%)
May 19, 2017 32.26 32.26 30.35 30.84 5,646 -0.98(-3.08%)
May 18, 2017 31.09 32.41 31.09 31.82 2,679 +0.93(+3.01%)
May 17, 2017 30.35 31.87 30.35 30.89 10,189 +0.64(+2.10%)
May 16, 2017 32.41 32.41 29.42 30.26 6,395 -2.64(-8.04%)
May 12, 2017 32.90 32.90 32.90 204 +0.24(+0.75%)
May 11, 2017 33.05 33.29 32.66 32.66 2,313 -0.34(-1.04%)
May 10, 2017 33.10 33.24 32.85 33.00 1,265 -0.20(-0.59%)
May 09, 2017 32.46 33.19 32.41 33.19 1,604 -0.20(-0.59%)
May 08, 2017 32.41 33.39 31.59 33.39 6,566 +0.10(+0.29%)
May 05, 2017 33.68 33.68 33.29 33.29 384 -0.39(-1.16%)
May 04, 2017 33.73 33.73 32.85 33.68 3,201 -0.05(-0.14%)
May 03, 2017 33.73 33.73 33.73 33.73 462 +0.44(+1.32%)
May 02, 2017 33.68 33.68 33.29 33.29 1,344 +0.20(+0.59%)
May 01, 2017 32.12 33.73 31.64 33.10 2,545 +0.34(+1.05%)
Apr 28, 2017 32.07 32.85 32.07 32.75 7,040 -0.93(-2.76%)
Apr 27, 2017 32.85 33.73 32.75 33.68 1,881 -0.10(-0.29%)
Apr 26, 2017 33.44 33.78 33.44 33.78 841 +0.00(+0.00%)
Apr 25, 2017 32.61 33.78 32.61 33.78 1,890 +0.97(+2.95%)
Apr 24, 2017 32.81 32.81 32.81 32.81 240 +0.11(+0.33%)
Apr 21, 2017 33.54 33.54 32.31 32.70 1,277 -1.08(-3.19%)
Apr 20, 2017 32.66 33.78 32.46 33.78 3,838 +0.00(+0.00%)
Apr 19, 2017 33.29 33.78 33.24 33.78 8,764 +0.49(+1.47%)
Apr 18, 2017 33.34 33.34 33.29 33.29 1,123 -0.39(-1.16%)
Apr 17, 2017 33.29 33.78 33.24 33.68 8,502 +0.39(+1.18%)
Apr 13, 2017 33.24 33.29 33.24 33.29 2,133 +0.00(+0.00%)
Apr 12, 2017 32.70 33.29 32.56 33.29 30,075 +0.39(+1.19%)
Apr 11, 2017 32.90 32.90 32.90 32.90 280 -0.44(-1.32%)
Apr 10, 2017 33.34 33.34 33.34 33.34 1,065 +0.10(+0.29%)
Apr 07, 2017 32.95 33.29 32.95 33.24 1,917 -0.10(-0.29%)
Apr 06, 2017 32.59 33.34 32.56 33.34 9,016 +0.61(+1.87%)
Apr 05, 2017 32.77 32.80 32.68 32.73 4,453 -0.51(-1.55%)
Apr 04, 2017 33.24 33.29 32.80 33.24 4,859 -0.05(-0.15%)
Apr 03, 2017 33.05 33.29 33.05 33.29 1,073 +0.00(+0.00%)
Mar 31, 2017 33.29 33.29 32.66 33.29 1,233 +0.00(+0.00%)
Mar 30, 2017 33.29 33.29 33.29 33.29 1,058 +0.10(+0.29%)
Mar 29, 2017 33.29 33.40 32.70 33.19 14,515 +0.00(+0.00%)
Mar 28, 2017 33.27 33.29 33.19 33.19 5,784 +0.05(+0.15%)
Mar 27, 2017 33.14 33.14 33.14 33.14 435 +0.02(+0.06%)
Mar 24, 2017 33.29 33.29 33.12 33.12 611 +0.27(+0.83%)
Mar 22, 2017 32.85 32.85 32.85 38 -0.44(-1.32%)
Mar 21, 2017 33.99 33.99 33.29 33.29 468 -0.73(-2.16%)
Mar 20, 2017 33.98 34.22 33.10 34.03 2,488 -0.39(-1.14%)
Mar 17, 2017 33.39 34.42 32.80 34.42 26,691 +1.71(+5.24%)
Mar 16, 2017 32.56 32.70 32.51 32.70 556 +0.05(+0.15%)
Mar 15, 2017 32.77 33.63 32.66 32.66 1,935 -0.64(-1.91%)
Mar 14, 2017 32.56 33.29 32.41 33.29 6,141 +0.88(+2.72%)
Mar 13, 2017 32.41 32.41 32.41 32.41 592 -0.15(-0.45%)
Mar 10, 2017 32.56 33.59 32.56 32.56 6,129 +0.34(+1.06%)
Mar 09, 2017 32.85 32.85 32.21 32.21 1,046 -0.39(-1.20%)
Mar 08, 2017 32.90 33.63 32.20 32.61 3,290 -0.71(-2.15%)
Mar 07, 2017 32.59 33.37 32.54 33.32 2,094 -0.24(-0.73%)
Mar 06, 2017 32.69 33.57 32.49 33.57 1,270 +0.88(+2.69%)
Mar 03, 2017 32.49 32.69 32.05 32.69 3,272 +0.05(+0.15%)
Mar 02, 2017 32.64 32.64 32.64 32.64 325 +0.00(+0.00%)
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.