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
2018-09-19 36.45 36.45 36.45 36.45 100
2018-09-18 36.40 36.40 36.25 36.25 104
2018-09-17 35.50 36.20 35.50 36.20 201
2018-09-13 35.40 35.40 35.40 35.40 200
2018-09-12 35.00 35.00 35.00 35.00 100
2018-09-10 35.15 35.15 35.15 35.15 100
2018-09-07 35.00 35.00 35.00 35.00 4
2018-08-24 34.25 34.25 34.25 34.25 51
2018-08-23 34.35 34.35 34.35 34.35 200
2018-08-03 34.10 34.10 34.10 34.10 200
2018-08-01 33.85 33.85 33.65 33.65 12
2018-07-30 33.50 33.50 33.50 33.50 361
2018-07-27 33.55 33.55 33.55 33.55 20
2018-07-24 33.85 33.85 33.85 33.85 100
2018-07-18 33.15 33.60 33.15 33.30 64
2018-07-13 35.00 35.00 35.00 35.00 1
2018-07-12 35.40 35.50 34.60 35.00 266
2018-07-11 35.30 35.30 35.30 35.30 100
2018-07-10 35.20 35.20 35.20 35.20 141
2018-07-09 34.55 34.80 34.35 34.80 69
2018-07-06 34.50 34.95 34.50 34.95 142
2018-07-05 34.55 34.55 34.50 34.50 206
2018-07-02 34.00 35.45 34.00 34.25 201
2018-06-27 35.15 35.15 34.45 34.50 822
2018-06-26 34.90 35.90 34.90 35.90 244
2018-06-25 35.10 35.10 34.75 34.85 114
2018-06-22 34.75 35.55 34.50 34.65 593
2018-06-21 35.40 35.40 34.70 35.00 309
2018-06-20 35.20 35.20 35.20 35.20 39
2018-06-19 35.20 35.20 35.20 35.20 100

» More Dnb Finl Stock Price History

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