Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dnb Finl Corp (NQ: DNBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 12.44 12.80 12.40 12.80 836 -0.09(-0.73%)
May 30, 2012 12.46 12.89 12.46 12.89 408 +0.42(+3.38%)
May 29, 2012 12.47 12.47 12.47 12.47 113 -0.02(-0.15%)
May 25, 2012 12.47 12.49 12.47 12.49 426 +0.05(+0.38%)
May 24, 2012 12.47 12.47 12.42 12.44 760 +0.07(+0.53%)
May 23, 2012 12.59 12.61 12.19 12.38 10,729 -0.31(-2.44%)
May 22, 2012 12.69 12.69 12.69 12.69 106 +0.06(+0.44%)
May 21, 2012 13.03 13.03 12.42 12.63 533 -0.08(-0.59%)
May 17, 2012 12.71 12.70 12.70 12.70 426 -0.21(-1.60%)
May 16, 2012 12.91 12.91 12.91 12.91 213 +0.44(+3.53%)
May 15, 2012 12.50 12.50 12.47 12.47 533 -0.66(-5.00%)
May 14, 2012 13.11 13.13 13.11 13.13 296 +0.00(+0.00%)
May 11, 2012 12.76 13.13 12.76 13.13 2,226 +0.23(+1.82%)
May 04, 2012 12.85 12.89 12.89 12.89 5,759 +0.02(+0.15%)
May 02, 2012 12.87 12.87 12.87 12.87 213 +0.02(+0.17%)
May 01, 2012 12.85 12.85 12.85 12.85 213 -0.16(-1.25%)
Apr 30, 2012 13.01 13.01 13.01 13.01 308 -0.11(-0.86%)
Apr 27, 2012 13.30 13.30 13.13 13.13 418 +0.05(+0.36%)
Apr 25, 2012 13.08 13.08 13.08 13.08 639 +0.00(+0.00%)
Apr 23, 2012 13.08 13.08 13.08 13.08 853 +0.00(+0.00%)
Apr 19, 2012 13.11 13.08 13.08 13.08 746 -0.05(-0.36%)
Apr 18, 2012 13.08 13.13 13.08 13.13 2,389 +0.05(+0.36%)
Apr 13, 2012 12.77 13.08 13.08 13.08 1,173 +0.10(+0.79%)
Apr 12, 2012 12.92 13.13 12.85 12.98 3,304 +0.20(+1.54%)
Apr 10, 2012 12.98 12.78 12.78 12.78 1,813 -0.26(-2.01%)
Apr 09, 2012 13.06 13.06 13.04 13.04 1,206 -0.10(-0.79%)
Apr 05, 2012 13.09 13.36 13.09 13.15 7,709 +0.09(+0.70%)
Apr 03, 2012 13.05 13.05 13.05 13.05 106 -0.30(-2.27%)
Apr 02, 2012 13.04 13.36 13.04 13.36 1,222 +0.02(+0.11%)
Mar 29, 2012 13.34 13.34 13.34 13.34 0 +0.35(+2.67%)
Mar 27, 2012 13.03 13.00 13.00 13.00 1,173 +0.00(+0.00%)
Mar 26, 2012 13.03 13.27 13.00 13.00 3,352 -0.09(-0.72%)
Mar 20, 2012 12.80 13.09 13.09 13.09 1,706 +0.33(+2.57%)
Mar 19, 2012 12.77 12.77 12.76 12.76 853 -0.37(-2.79%)
Mar 14, 2012 12.89 13.13 13.13 13.13 853 +0.02(+0.14%)
Mar 13, 2012 13.12 13.12 13.07 13.11 2,346 +0.84(+6.88%)
Mar 09, 2012 12.26 12.26 12.26 12.26 0 -0.58(-4.53%)
Mar 08, 2012 12.83 12.89 12.80 12.85 4,161 -0.28(-2.14%)
Mar 07, 2012 13.13 13.13 13.13 13.13 210 +0.28(+2.19%)
Mar 06, 2012 12.88 12.88 12.66 12.85 2,833 -0.13(-1.01%)
Mar 05, 2012 13.13 13.13 12.89 12.98 6,056 +0.00(+0.00%)
Mar 02, 2012 12.98 12.98 12.98 12.98 213 +0.22(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.