DNB FINL Historical Stock Price

Below is the stock price history for Dnb Finl DNBF. Data is recorded each day for the historical open, high, low, close and volume. The Dnb Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dnb Finl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-14 32.50 32.80 32.50 32.75 161
2017-11-13 32.65 32.80 32.65 32.80 18
2017-11-10 33.60 33.60 33.20 33.20 11
2017-11-06 32.70 32.70 32.70 32.70 10
2017-11-01 33.10 33.15 33.05 33.05 19
2017-10-31 33.40 33.40 33.40 33.40 136
2017-10-26 33.50 33.50 33.50 33.50 9
2017-10-18 33.40 33.90 33.40 33.90 102
2017-10-16 32.95 32.95 32.95 32.95 100
2017-10-11 33.70 33.70 33.70 33.70 101
2017-10-10 33.70 33.85 33.70 33.85 70
2017-10-06 33.45 33.45 33.45 33.45 6
2017-10-05 33.95 33.95 33.95 33.95 300
2017-10-03 34.25 34.25 33.80 33.80 4
2017-10-02 34.80 34.80 34.80 34.80 2
2017-09-29 35.25 35.25 35.25 35.25 56
2017-09-28 34.60 35.30 34.60 35.30 241
2017-09-27 34.85 34.85 34.85 34.85 34
2017-09-26 34.65 34.65 34.65 34.65 24
2017-09-21 34.15 34.15 33.75 33.75 308
2017-09-20 34.10 34.10 34.10 34.10 12
2017-09-18 34.25 34.25 34.25 34.25 9
2017-09-15 34.05 34.05 34.05 34.05 117
2017-09-14 34.15 34.15 34.15 34.15 100
2017-09-13 33.70 34.40 33.70 34.40 62
2017-09-08 33.15 33.45 33.10 33.45 215
2017-09-07 32.75 32.75 32.75 32.75 200
2017-09-06 32.35 32.95 32.35 32.95 328
2017-09-05 32.50 32.75 32.50 32.75 200
2017-08-30 31.45 31.45 31.45 31.45 85

» More Dnb Finl Stock Price History

To see other companies like Dnb Finl (DNBF), view our stock market today for news, and other data.