DNBF - DNB Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201946.2546.2545.8545.8745.873,300
Nov 20, 201946.2546.7346.0546.1646.169,000
Nov 19, 201946.4846.8846.0346.6146.6122,400
Nov 18, 201946.0246.2545.8546.1546.1541,000
Nov 15, 201946.4246.4246.1246.1346.132,700
Nov 14, 201946.1446.3546.0846.2446.243,700
Nov 13, 201946.3646.5346.0046.2046.208,200
Nov 12, 201946.6147.0046.5046.6846.687,300
Nov 11, 201946.3546.5946.3546.4946.494,700
Nov 08, 201946.5546.9146.5246.6146.615,200
Nov 07, 201947.1947.3046.6846.8446.8416,400
Nov 06, 201946.7746.9146.5646.7046.705,900
Nov 05, 201946.9047.1046.5546.9546.9515,600
Nov 04, 201946.3446.6346.3446.6146.619,400
Nov 01, 201945.7046.2745.6146.2746.272,500
Oct 31, 201945.5045.5744.8245.4845.4810,500
Oct 31, 20190.07 Dividend
Oct 30, 201945.5046.0745.4246.0045.932,500
Oct 29, 201945.7245.8545.7045.8545.782,600
Oct 28, 201944.5345.6744.4145.6745.6021,200
Oct 25, 201944.5444.8144.0144.1144.0425,500
Oct 24, 201944.1944.4443.6244.3244.254,700
Oct 23, 201944.7345.1444.6444.8644.795,400
Oct 22, 201944.7845.6544.1745.1545.0814,100
Oct 21, 201944.2445.0244.2144.6544.5818,500
Oct 18, 201943.6144.2543.6143.8643.79176,900
Oct 17, 201944.0744.0743.6343.7543.6885,100
Oct 16, 201943.6844.2143.4943.7643.69102,800
Oct 15, 201943.5644.2443.5643.6543.58187,000
Oct 14, 201943.3443.7343.2943.7343.663,400
Oct 11, 201943.7344.4843.7343.8643.7981,800
Oct 10, 201943.3943.6443.1243.1243.051,900
Oct 09, 201943.0043.3343.0043.0943.0218,200
Oct 08, 201943.2943.2942.7942.8142.743,900
Oct 07, 201943.4743.6643.4643.5543.481,700
Oct 04, 201943.1043.4042.6843.3943.3216,700
Oct 03, 201943.1043.1742.5943.0042.9345,700
Oct 02, 201943.4243.4842.8843.4043.3325,400
Oct 01, 201944.6544.9943.4443.5943.5210,300
Sep 30, 201944.7845.0444.4844.5144.446,100
Sep 27, 201944.6445.0844.5944.7644.6914,600
Sep 26, 201944.9044.9044.2344.2344.163,400
Sep 25, 201945.1745.2544.9845.0444.9754,400
Sep 24, 201945.1745.3944.6944.7944.723,800
Sep 23, 201944.8845.5744.7745.4245.353,200
Sep 20, 201945.2445.7744.8245.3545.2834,000
Sep 19, 201945.4346.0045.1145.3945.328,600
Sep 18, 201945.5145.6244.9345.3845.315,700
Sep 17, 201945.2245.4444.7045.4245.3522,800
Sep 16, 201945.4246.1045.3245.6145.549,600
Sep 13, 201945.8546.1845.0045.9445.8711,700
Sep 12, 201944.4345.4844.4145.4145.3410,800
Sep 11, 201943.3744.5143.0244.5144.44120,300
Sep 10, 201942.7843.4342.7843.0743.0088,000
Sep 09, 201941.7143.0741.6842.8342.7680,800
Sep 06, 201941.7741.9841.3141.3441.2853,800
Sep 05, 201941.2041.9941.1641.5441.484,400
Sep 05, 20190.07 Dividend
Sep 04, 201941.2041.2040.6140.8340.704,000
Sep 03, 201940.9740.9740.3540.6640.532,800
Aug 30, 201941.4141.4141.0241.1641.033,200
Aug 29, 201941.5041.8641.4241.4241.2920,500
Aug 28, 201940.5741.3240.5741.1741.042,300
Aug 27, 201941.4941.4940.4540.5740.442,300
Aug 26, 201941.0641.5740.9741.4941.367,300
Aug 23, 201942.3142.3140.7340.7340.606,700
Aug 22, 201942.4142.6942.4142.5142.372,000
Aug 21, 201941.9742.5641.8642.5542.4115,700
Aug 20, 201942.0942.0941.8541.9741.831,900
Aug 19, 201942.9143.0842.8442.9342.792,000
Aug 16, 201941.8842.5141.8842.3542.2141,100
Aug 15, 201942.0242.2441.5541.6841.554,200
Aug 14, 201942.3942.3941.5241.7741.636,300
Aug 13, 201942.6943.2342.6942.9742.8311,600
Aug 12, 201942.6242.7742.2442.5442.4017,000
Aug 09, 201942.5343.0942.5242.6142.478,800
Aug 08, 201942.5343.2742.5042.7842.648,300
Aug 07, 201942.0642.5542.0642.1141.9713,700
Aug 06, 201942.8942.8942.1642.8542.714,400
Aug 05, 201943.6143.6142.2142.9142.7717,300
Aug 02, 201944.1844.1843.5243.6143.4722,100
Aug 01, 201946.1946.1944.3944.3944.253,700
Jul 31, 201946.5046.7345.7945.7945.648,700
Jul 30, 201945.0645.9544.5645.8345.6813,100
Jul 29, 201945.4945.5944.8944.9644.8113,600
Jul 26, 201944.6145.8844.6145.6045.4519,500
Jul 25, 201945.2845.2844.5744.5844.448,200
Jul 24, 201944.0845.3344.0845.0244.8742,800
Jul 23, 201944.2144.6344.1044.5244.3815,900
Jul 22, 201944.9444.9444.1244.4544.3126,100
Jul 19, 201944.7345.1044.6944.7244.585,700
Jul 18, 201944.4145.5344.3045.0244.8711,300
Jul 17, 201944.2844.5043.9344.2644.128,700
Jul 16, 201944.2944.2943.5944.1243.989,500
Jul 15, 201945.1345.1544.1144.1444.009,900
Jul 12, 201945.0845.4144.6245.0844.9318,400
Jul 11, 201945.0545.0544.5544.8344.6914,800
Jul 10, 201945.1745.2744.5644.8244.688,400
Jul 09, 201945.3545.5944.9945.0344.8819,200
Jul 08, 201945.2145.5844.9645.4945.3436,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...