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
2018-12-04 33.75 34.00 33.75 34.00 201
2018-12-03 34.63 34.63 34.63 34.63 89
2018-11-29 34.85 34.85 34.85 34.85 5
2018-11-26 35.59 35.59 34.50 35.34 1,636
2018-11-20 35.145 35.145 35.145 35.145 100
2018-11-19 35.26 35.26 34.41 34.41 297
2018-11-16 34.50 34.50 34.50 34.50 100
2018-11-15 34.00 34.10 34.00 34.10 78
2018-11-13 34.19 34.19 34.19 34.19 32
2018-11-09 34.00 34.00 34.00 34.00 100
2018-11-07 34.00 34.00 34.00 34.00 200
2018-11-06 34.74 34.74 34.01 34.01 119
2018-11-05 34.47 34.47 34.47 34.47 12
2018-11-01 35.38 35.38 35.38 35.38 100
2018-10-31 35.00 35.42 35.00 35.42 153
2018-10-26 35.25 35.25 34.48 34.49 925
2018-10-25 35.75 35.75 35.40 35.40 487
2018-10-24 35.49 35.49 35.48 35.48 513
2018-10-23 36.00 36.09 35.75 35.85 1,482
2018-10-22 36.12 36.56 36.12 36.56 29
2018-10-19 36.50 36.50 36.50 36.50 100
2018-10-18 36.05 36.06 36.05 36.06 325
2018-10-17 36.03 36.04 35.55 36.00 332
2018-10-16 36.90 36.90 36.90 36.90 110
2018-10-15 36.49 36.49 36.49 36.49 100
2018-10-12 37.25 37.25 37.25 37.25 12
2018-10-10 37.25 37.25 37.25 37.25 100
2018-10-09 37.00 37.00 37.00 37.00 87
2018-10-08 37.75 37.75 37.75 37.75 100
2018-10-05 37.00 37.50 37.00 37.50 300

» More Dnb Finl Stock Price History

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