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
2018-06-18 35.15 35.40 35.00 35.00 112
2018-06-14 35.70 35.70 35.50 35.50 101
2018-06-12 35.90 36.05 35.90 35.90 107
2018-06-11 35.80 35.80 35.70 35.70 22
2018-06-08 35.75 35.85 35.75 35.75 47
2018-06-05 36.45 36.45 36.00 36.00 506
2018-06-01 36.15 36.15 36.15 36.15 94
2018-05-31 35.65 36.15 35.65 36.15 9
2018-05-29 35.60 35.60 35.60 35.60 100
2018-05-24 35.90 36.20 35.90 36.20 5
2018-05-23 36.15 36.15 35.85 35.85 80
2018-05-22 35.75 35.75 35.30 35.30 296
2018-05-21 35.90 35.90 35.50 35.50 421
2018-05-18 36.35 36.35 35.50 35.50 197
2018-05-17 34.80 36.00 34.80 35.85 104
2018-05-15 35.65 35.70 35.60 35.70 305
2018-05-14 34.85 35.05 34.85 35.05 51
2018-05-11 34.90 34.90 34.90 34.90 233
2018-05-10 35.05 35.05 35.05 35.05 103
2018-05-07 35.00 35.00 35.00 35.00 12
2018-05-03 35.00 35.00 34.65 34.775 696
2018-05-02 35.20 35.55 35.20 35.55 129
2018-04-30 34.65 34.65 34.65 34.65 15
2018-04-26 35.10 35.10 35.10 35.10 226
2018-04-24 34.25 34.60 34.25 34.55 106
2018-04-23 33.65 34.75 33.65 34.30 46
2018-04-20 34.85 34.90 33.70 34.90 2,079
2018-04-19 33.00 33.15 32.70 33.15 705
2018-04-18 32.50 33.70 32.25 33.20 3,085
2018-04-17 34.20 34.20 34.15 34.15 4

» More Dnb Finl Stock Price History

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