Dark

DNBF
DNB Financial Corp.
stock NASDAQ

Inactive

Nov 29, 2019

46.19USD-3.084%(-1.47)134,642

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-29	47.3100	47.5300	46.0100	46.1900	-3.084%	134,642	0.000%
2019-11-27	47.0000	48.2200	47.0000	47.6600	+1.340%	14,876	-3.084%
2019-11-26	46.6800	47.3700	46.6650	47.0300	+0.642%	10,138	-1.786%
2019-11-25	45.7600	46.8800	45.7600	46.7300	+2.053%	7,243	-1.156%
2019-11-22	46.0700	46.1200	45.7400	45.7900	-0.174%	5,651	+0.874%
2019-11-21	46.2500	46.2500	45.8500	45.8700	-0.628%	3,309	+0.698%
2019-11-20	46.2500	46.7300	46.0500	46.1600	-0.965%	8,993	+0.065%
2019-11-19	46.4800	46.8800	46.0300	46.6100	+0.997%	22,447	-0.901%
2019-11-18	46.0200	46.2500	45.8500	46.1500	+0.043%	41,026	+0.087%
2019-11-15	46.4200	46.4200	46.1200	46.1300	-0.238%	2,723	+0.130%
2019-11-14	46.1400	46.3500	46.0800	46.2400	+0.087%	3,723	-0.108%
2019-11-13	46.3600	46.5300	46.0000	46.2000	-1.028%	8,170	-0.022%
2019-11-12	46.6100	47.0000	46.5000	46.6800	+0.409%	7,288	-1.050%
2019-11-11	46.3500	46.5900	46.3500	46.4900	-0.257%	4,728	-0.645%
2019-11-08	46.5500	46.9100	46.5153	46.6100	-0.491%	5,205	-0.901%
2019-11-07	47.1900	47.3000	46.6750	46.8400	+0.300%	16,448	-1.388%
2019-11-06	46.7700	46.9100	46.5600	46.7000	-0.532%	5,936	-1.092%
2019-11-05	46.9000	47.1000	46.5500	46.9500	+0.729%	15,616	-1.619%
2019-11-04	46.3400	46.6300	46.3400	46.6100	+0.735%	9,400	-0.901%
2019-11-01	45.7000	46.2700	45.6100	46.2700	+1.737%	2,492	-0.173%
2019-10-31	45.5000	45.5700	44.8200	45.4800	-1.130%	10,545	+1.561%
2019-10-30	45.5000	46.0700	45.4200	46.0000	+0.327%	2,507	+0.413%
2019-10-29	45.7200	45.8500	45.7000	45.8500	+0.394%	2,627	+0.742%
2019-10-28	44.5300	45.6700	44.4100	45.6700	+3.537%	21,226	+1.139%
2019-10-25	44.5400	44.8100	44.0100	44.1100	-0.474%	25,535	+4.715%
2019-10-24	44.1900	44.4400	43.6200	44.3200	-1.204%	4,690	+4.219%
2019-10-23	44.7300	45.1400	44.6400	44.8600	-0.642%	5,443	+2.965%
2019-10-22	44.7800	45.6500	44.1700	45.1500	+1.120%	14,086	+2.303%
2019-10-21	44.2400	45.0200	44.2100	44.6500	+1.801%	18,495	+3.449%
2019-10-18	43.6100	44.2500	43.6100	43.8600	+0.251%	176,921	+5.312%
2019-10-17	44.0700	44.0700	43.6300	43.7500	-0.023%	85,209	+5.577%
2019-10-16	43.6800	44.2100	43.4900	43.7600	+0.252%	102,817	+5.553%
2019-10-15	43.5600	44.2400	43.5600	43.6500	-0.183%	186,952	+5.819%
2019-10-14	43.3400	43.7300	43.2900	43.7300	-0.296%	3,382	+5.625%
2019-10-11	43.7300	44.4800	43.7300	43.8600	+1.716%	81,761	+5.312%
2019-10-10	43.3900	43.6400	43.1200	43.1200	+0.070%	1,932	+7.120%
2019-10-09	43.0000	43.3300	43.0000	43.0900	+0.654%	18,178	+7.194%
2019-10-08	43.2900	43.2900	42.7900	42.8100	-1.699%	3,936	+7.895%
2019-10-07	43.4700	43.6600	43.4600	43.5500	+0.369%	1,732	+6.062%
2019-10-04	43.1000	43.4000	42.6800	43.3900	+0.907%	16,711	+6.453%
2019-10-03	43.1000	43.1700	42.5900	43.0000	-0.922%	45,711	+7.419%
2019-10-02	43.4200	43.4800	42.8800	43.4000	-0.436%	25,352	+6.429%
2019-10-01	44.6500	44.9900	43.4400	43.5900	-2.067%	10,305	+5.965%
2019-09-30	44.7800	45.0400	44.4800	44.5100	-0.559%	6,114	+3.774%
2019-09-27	44.6400	45.0800	44.5900	44.7600	+1.198%	14,571	+3.195%
2019-09-26	44.9000	44.9000	44.2300	44.2300	-1.798%	3,396	+4.431%
2019-09-25	45.1700	45.2500	44.9800	45.0400	+0.558%	54,417	+2.553%
2019-09-24	45.1700	45.3900	44.6900	44.7900	-1.387%	3,847	+3.126%
2019-09-23	44.8800	45.5700	44.7700	45.4200	+0.154%	3,179	+1.695%
2019-09-20	45.2400	45.7700	44.8150	45.3500	-0.088%	33,992	+1.852%
2019-09-19	45.4300	46.0000	45.1100	45.3900	+0.022%	8,576	+1.763%
2019-09-18	45.5100	45.6200	44.9300	45.3800	-0.088%	5,725	+1.785%
2019-09-17	45.2200	45.4350	44.7000	45.4200	-0.417%	22,849	+1.695%
2019-09-16	45.4200	46.1000	45.3200	45.6100	-0.718%	9,593	+1.272%
2019-09-13	45.8500	46.1800	45.0000	45.9400	+1.167%	11,680	+0.544%
2019-09-12	44.4300	45.4800	44.4100	45.4100	+2.022%	10,825	+1.718%
2019-09-11	43.3700	44.5100	43.0200	44.5100	+3.343%	120,297	+3.774%
2019-09-10	42.7800	43.4300	42.7800	43.0700	+0.560%	87,952	+7.244%
2019-09-09	41.7100	43.0700	41.6800	42.8300	+3.604%	80,821	+7.845%
2019-09-06	41.7700	41.9800	41.3100	41.3400	-0.481%	53,788	+11.732%
2019-09-05	41.2000	41.9900	41.1550	41.5400	+1.739%	4,361	+11.194%
2019-09-04	41.2000	41.2000	40.6100	40.8300	+0.418%	4,010	+13.128%
2019-09-03	40.9700	40.9700	40.3500	40.6600	-1.215%	2,833	+13.601%
2019-08-30	41.4100	41.4100	41.0200	41.1600	-0.628%	3,155	+12.221%
2019-08-29	41.5000	41.8600	41.4200	41.4200	+0.607%	20,457	+11.516%
2019-08-28	40.5700	41.3200	40.5700	41.1700	+1.479%	2,307	+12.193%
2019-08-27	41.4900	41.4900	40.4499	40.5700	-2.217%	2,268	+13.853%
2019-08-26	41.0600	41.5700	40.9700	41.4900	+1.866%	7,348	+11.328%
2019-08-23	42.3100	42.3100	40.7300	40.7300	-4.187%	6,669	+13.405%
2019-08-22	42.4100	42.6900	42.4100	42.5100	-0.094%	2,000	+8.657%
2019-08-21	41.9700	42.5600	41.8600	42.5500	+1.382%	15,741	+8.555%
2019-08-20	42.0900	42.0900	41.8500	41.9700	-2.236%	1,878	+10.055%
2019-08-19	42.9100	43.0800	42.8400	42.9300	+1.370%	2,212	+7.594%
2019-08-16	41.8800	42.5100	41.8800	42.3500	+1.607%	41,073	+9.067%
2019-08-15	42.0200	42.2400	41.5500	41.6800	-0.215%	4,207	+10.821%
2019-08-14	42.3900	42.3900	41.5200	41.7700	-2.793%	6,280	+10.582%
2019-08-13	42.6900	43.2300	42.6900	42.9700	+1.011%	11,621	+7.494%
2019-08-12	42.6200	42.7700	42.2400	42.5400	-0.164%	16,968	+8.580%
2019-08-09	42.5300	43.0900	42.5200	42.6100	-0.397%	9,070	+8.402%
2019-08-08	42.5300	43.2700	42.5000	42.7800	+1.591%	8,396	+7.971%
2019-08-07	42.0600	42.5500	42.0600	42.1100	-1.727%	13,774	+9.689%
2019-08-06	42.8900	42.8900	42.1600	42.8500	-0.140%	4,412	+7.795%
2019-08-05	43.6100	43.6100	42.2100	42.9100	-1.605%	17,381	+7.644%
2019-08-02	44.1800	44.1800	43.5200	43.6100	-1.757%	22,271	+5.916%
2019-08-01	46.1900	46.1900	44.3900	44.3900	-3.057%	3,903	+4.055%
2019-07-31	46.5000	46.7300	45.7900	45.7900	-0.087%	8,861	+0.874%
2019-07-30	45.0600	45.9500	44.5600	45.8300	+1.935%	13,184	+0.786%
2019-07-29	45.4918	45.5900	44.8900	44.9600	-1.404%	13,559	+2.736%
2019-07-26	44.6100	45.8800	44.6100	45.6000	+2.288%	19,475	+1.294%
2019-07-25	45.2800	45.2800	44.5718	44.5800	-0.977%	8,206	+3.611%
2019-07-24	44.0800	45.3300	44.0800	45.0200	+1.123%	42,812	+2.599%
2019-07-23	44.2100	44.6300	44.1000	44.5200	+0.157%	16,125	+3.751%
2019-07-22	44.9400	44.9400	44.1150	44.4500	-0.604%	26,149	+3.915%
2019-07-19	44.7300	45.1000	44.6900	44.7200	-0.666%	5,737	+3.287%
2019-07-18	44.4100	45.5300	44.3000	45.0200	+1.717%	11,329	+2.599%
2019-07-17	44.2800	44.5000	43.9341	44.2600	+0.317%	8,731	+4.361%
2019-07-16	44.2900	44.2900	43.5900	44.1200	-0.045%	9,475	+4.692%
2019-07-15	45.1300	45.1500	44.1100	44.1400	-2.085%	9,879	+4.644%
2019-07-12	45.0800	45.4100	44.6200	45.0800	+0.558%	18,360	+2.462%
2019-07-11	45.0500	45.0500	44.5500	44.8300	+0.022%	14,792	+3.034%
2019-07-10	45.1700	45.2700	44.5600	44.8200	-0.466%	8,374	+3.057%
2019-07-09	45.3500	45.5850	44.9900	45.0300	-1.011%	19,164	+2.576%
2019-07-08	45.2100	45.5800	44.9600	45.4900	+0.731%	36,186	+1.539%
2019-07-05	45.0000	45.4700	44.6800	45.1600	+0.579%	88,970	+2.281%
2019-07-03	44.5900	45.0000	44.5900	44.9000	+0.067%	9,736	+2.873%
2019-07-02	44.7800	45.0000	44.4650	44.8700	-0.289%	12,111	+2.942%
2019-07-01	44.5100	45.0450	44.5100	45.0000	+1.192%	34,634	+2.644%
2019-06-28	44.0000	44.6400	43.0700	44.4700	+1.068%	513,654	+3.868%
2019-06-27	43.4600	44.3900	43.4600	44.0000	+0.480%	58,281	+4.977%
2019-06-26	43.9528	44.0900	43.4800	43.7900	-0.205%	26,368	+5.481%
2019-06-25	44.0900	44.2200	43.5640	43.8800	0.000%	22,353	+5.264%
2019-06-24	45.0000	45.0000	43.8400	43.8800	-2.705%	16,852	+5.264%
2019-06-21	44.9700	46.0000	44.2000	45.1000	+1.348%	49,891	+2.417%
2019-06-20	44.9300	44.9300	44.2300	44.5000	-1.221%	9,980	+3.798%
2019-06-19	44.8100	45.6500	44.8100	45.0500	+0.334%	25,316	+2.531%
2019-06-18	44.7800	45.0000	44.6800	44.9000	+0.111%	25,296	+2.873%
2019-06-17	44.9900	45.0000	44.5500	44.8500	+0.022%	13,725	+2.988%
2019-06-14	45.0000	45.0950	44.5700	44.8400	0.000%	43,687	+3.011%
2019-06-13	45.0000	45.4900	44.8400	44.8400	-1.125%	34,165	+3.011%
2019-06-12	45.0000	45.3500	44.8600	45.3500	+1.307%	29,044	+1.852%
2019-06-11	45.0000	45.0500	44.5000	44.7650	-0.522%	13,620	+3.183%
2019-06-10	44.6900	45.2500	44.6700	45.0000	+1.169%	15,791	+2.644%
2019-06-07	43.7500	44.5700	43.7500	44.4800	+0.679%	10,796	+3.844%
2019-06-06	43.0000	44.2100	42.6100	44.1800	+5.947%	265,380	+4.550%
2019-06-05	41.2500	42.3700	41.2500	41.7000	+0.361%	5,405	+10.767%
2019-06-04	42.1400	42.4900	41.3600	41.5500	-2.005%	1,431	+11.167%
2019-06-03	41.3250	42.4400	40.3160	42.4000	+0.047%	3,849	+8.939%
2019-05-31	41.3800	42.3800	41.3800	42.3800	-0.282%	3,320	+8.990%
2019-05-30	42.5000	42.5000	40.6198	42.5000	+1.845%	2,542	+8.682%
2019-05-29	40.8850	41.7800	40.4400	41.7300	+3.241%	2,854	+10.688%
2019-05-28	42.9900	42.9900	40.1200	40.4200	-3.301%	10,746	+14.275%
2019-05-24	42.9600	43.0000	41.0100	41.8000	-0.476%	4,221	+10.502%
2019-05-23	42.9400	42.9400	40.5700	42.0000	-2.086%	3,910	+9.976%
2019-05-22	43.0000	43.0000	42.1200	42.8950	+1.743%	2,885	+7.682%
2019-05-21	44.2100	46.8600	42.1600	42.1600	-0.823%	20,104	+9.559%
2019-05-20	42.0000	44.4300	41.9000	42.5100	+0.758%	4,854	+8.657%
2019-05-17	42.0000	42.7000	40.6100	42.1900	+1.224%	3,743	+9.481%
2019-05-16	40.7200	42.1200	40.7200	41.6800	+0.847%	2,833	+10.821%
2019-05-15	40.9900	42.6950	40.3200	41.3300	+0.218%	5,641	+11.759%
2019-05-14	39.8000	41.2400	39.0000	41.2400	+2.894%	4,920	+12.003%
2019-05-13	38.5200	40.1200	38.5200	40.0800	+3.619%	2,639	+15.245%
2019-05-10	40.0000	40.2500	38.2600	38.6800	-1.402%	8,266	+19.416%
2019-05-09	40.0000	40.0000	38.3200	39.2300	+2.442%	2,013	+17.742%
2019-05-08	38.7600	39.6300	38.2950	38.2950	-1.908%	3,502	+20.616%
2019-05-07	40.0000	40.0000	38.3300	39.0400	-1.811%	3,254	+18.315%
2019-05-06	40.0000	40.0000	38.7601	39.7600	+0.101%	4,453	+16.172%
2019-05-03	40.0000	40.4900	39.7200	39.7200	-1.926%	2,832	+16.289%
2019-05-02	40.5800	40.5800	39.5300	40.5000	+2.144%	5,667	+14.049%
2019-05-01	40.5000	40.6500	39.6500	39.6500	-3.245%	6,922	+16.494%
2019-04-30	38.2700	41.5500	38.1600	40.9800	+4.089%	22,768	+12.714%
2019-04-29	38.9400	39.4000	38.5900	39.3700	+1.104%	3,024	+17.323%
2019-04-26	38.9800	39.0000	37.8543	38.9400	-0.878%	2,226	+18.618%
2019-04-25	38.0000	39.4000	38.0000	39.2850	+2.948%	3,100	+17.577%
2019-04-24	38.5700	38.5700	38.1600	38.1600	+0.421%	1,358	+21.043%
2019-04-23	38.3000	38.4730	37.6350	38.0000	-2.188%	6,320	+21.553%
2019-04-22	38.8500	38.8500	37.6101	38.8500	+0.517%	1,344	+18.893%
2019-04-18	38.8200	38.8200	37.7850	38.6500	+1.417%	1,595	+19.508%
2019-04-17	38.2650	38.8800	38.1100	38.1100	-0.755%	3,172	+21.202%
2019-04-16	38.5050	38.9400	37.9800	38.4000	-1.209%	3,288	+20.286%
2019-04-15	38.5000	39.3500	37.9600	38.8700	-1.345%	7,815	+18.832%
2019-04-12	39.1000	39.4000	38.3380	39.4000	+1.782%	6,169	+17.234%
2019-04-11	38.7000	41.0000	38.7000	38.7100	+1.761%	8,964	+19.323%
2019-04-10	38.0000	38.3750	37.5350	38.0400	-0.808%	7,551	+21.425%
2019-04-09	37.7090	38.5200	37.7090	38.3500	+0.921%	3,135	+20.443%
2019-04-08	38.2800	38.2800	37.6000	38.0000	-0.809%	5,265	+21.553%
2019-04-05	38.0900	38.3100	38.0900	38.3100	+0.842%	622	+20.569%
2019-04-04	37.9000	38.4000	37.8000	37.9900	-1.273%	3,206	+21.585%
2019-04-03	38.6900	38.7000	38.4400	38.4800	-0.311%	4,088	+20.036%
2019-04-02	38.2900	38.7000	37.5273	38.6000	+1.246%	11,362	+19.663%
2019-04-01	36.8100	38.7000	36.8100	38.1250	+0.940%	9,117	+21.154%
2019-03-29	38.5500	38.5758	37.7700	37.7700	-2.416%	4,312	+22.293%
2019-03-28	37.7500	38.7500	37.5100	38.7050	+2.884%	21,682	+19.339%
2019-03-27	37.7600	38.7000	37.6200	37.6200	-2.159%	2,902	+22.780%
2019-03-26	38.5000	38.5400	37.8300	38.4500	+2.451%	6,105	+20.130%
2019-03-25	36.6000	38.7000	36.2270	37.5300	+0.348%	6,282	+23.075%
2019-03-22	37.5000	37.5000	36.6900	37.4000	-0.585%	2,216	+23.503%
2019-03-21	38.7000	38.7000	37.6200	37.6200	-2.031%	1,343	+22.780%
2019-03-20	36.9213	38.7000	36.5001	38.4000	+3.004%	3,353	+20.286%
2019-03-19	38.3000	38.7000	37.0400	37.2800	-1.245%	5,137	+23.900%
2019-03-18	38.4700	38.4700	37.3014	37.7500	-2.581%	6,295	+22.358%
2019-03-15	38.7000	38.7500	37.3174	38.7500	+1.307%	11,218	+19.200%
2019-03-14	36.8300	38.2500	36.8300	38.2500	+2.000%	1,289	+20.758%
2019-03-13	37.5000	38.2500	37.0000	37.5000	+0.027%	23,054	+23.173%
2019-03-12	38.0000	38.0000	37.3400	37.4900	-3.177%	4,090	+23.206%
2019-03-11	38.7500	38.7500	38.7200	38.7200	+0.090%	781	+19.292%
2019-03-08	38.2500	38.7500	37.0150	38.6850	+1.856%	4,805	+19.400%
2019-03-07	37.4800	38.0000	37.4800	37.9800	+0.185%	3,438	+21.617%
2019-03-06	38.2500	38.2500	37.0300	37.9100	+0.026%	2,638	+21.841%
2019-03-05	36.0000	38.4900	36.0000	37.9000	-2.029%	7,113	+21.873%
2019-03-04	38.7500	38.7500	38.6850	38.6850	-0.808%	2,398	+19.400%
2019-03-01	39.7100	39.7100	38.9000	39.0000	0.000%	8,471	+18.436%
2019-02-28	39.5000	39.5000	37.8300	39.0000	0.000%	4,546	+18.436%
2019-02-27	40.8100	40.8100	38.8500	39.0000	-0.915%	7,652	+18.436%
2019-02-26	39.3500	39.5000	38.5000	39.3600	-0.228%	4,405	+17.353%
2019-02-25	39.5000	39.5000	39.4500	39.4500	+0.280%	980	+17.085%
2019-02-22	38.9500	39.5000	36.6928	39.3400	+1.157%	6,521	+17.412%
2019-02-21	38.9500	38.9500	38.7400	38.8900	+1.780%	2,257	+18.771%
2019-02-20	39.5000	39.5000	38.2100	38.2100	-2.351%	2,641	+20.885%
2019-02-19	39.5000	39.5000	35.8001	39.1300	+0.051%	10,545	+18.042%
2019-02-15	39.0000	40.9950	38.4500	39.1100	+1.558%	9,564	+18.103%
2019-02-14	39.5000	39.5000	38.2100	38.5100	-3.965%	2,206	+19.943%
2019-02-13	39.8000	41.5000	38.7500	40.1000	+2.427%	5,343	+15.187%
2019-02-12	38.0000	42.0000	37.9500	39.1500	+2.487%	4,031	+17.982%
2019-02-11	38.8000	39.7000	38.2000	38.2000	-2.576%	1,665	+20.916%
2019-02-08	38.0000	40.1950	37.8900	39.2100	+3.239%	4,877	+17.802%
2019-02-07	37.2000	37.9800	37.2000	37.9800	+0.092%	929	+21.617%
2019-02-06	37.4900	37.9450	36.9400	37.9450	+3.930%	1,683	+21.729%
2019-02-05	37.0000	37.4850	36.5100	36.5100	-1.776%	1,117	+26.513%
2019-02-04	37.4900	37.7500	37.0700	37.1700	-0.215%	9,676	+24.267%
2019-02-01	36.7800	37.7400	36.7800	37.2500	+1.278%	3,184	+24.000%
2019-01-31	38.0000	38.0000	35.0100	36.7800	+2.508%	4,368	+25.585%
2019-01-30	34.6177	36.0800	34.4127	35.8800	+0.589%	5,905	+28.735%
2019-01-29	34.2000	35.6800	34.2000	35.6700	+4.329%	1,566	+29.493%
2019-01-28	35.0700	35.2300	34.1700	34.1900	+0.559%	3,118	+35.098%
2019-01-25	33.1500	34.0950	32.9500	34.0000	0.000%	7,577	+35.853%
2019-01-24	33.8900	34.0000	33.8900	34.0000	+0.236%	1,457	+35.853%
2019-01-23	32.0000	33.9200	32.0000	33.9200	+5.769%	4,504	+36.173%
2019-01-22	32.0100	32.5000	32.0000	32.0700	-1.077%	4,015	+44.029%
2019-01-18	31.4800	32.4191	31.4800	32.4191	+4.342%	4,813	+42.478%
2019-01-17	31.4973	31.5000	31.0150	31.0700	+0.129%	2,358	+48.664%
2019-01-16	31.0300	31.0300	31.0300	31.0300	+0.551%	286	+48.856%
2019-01-15	30.7500	31.0000	30.7500	30.8600	-0.452%	8,282	+49.676%
2019-01-14	31.0000	31.0000	30.7300	31.0000	+0.813%	16,018	+49.000%
2019-01-11	30.9900	31.0000	30.7500	30.7500	-0.742%	3,165	+50.211%
2019-01-10	30.5000	30.9900	30.5000	30.9800	+1.574%	47,333	+49.096%
2019-01-09	30.5000	30.5050	30.5000	30.5000	-0.033%	409	+51.443%
2019-01-08	30.5000	30.9600	29.5000	30.5100	+1.666%	27,088	+51.393%
2019-01-07	28.9440	30.2400	28.4400	30.0100	+3.447%	6,624	+53.915%
2019-01-04	28.1135	29.6000	28.0000	29.0100	+3.607%	5,998	+59.221%
2019-01-03	27.7700	28.0000	26.6100	28.0000	0.000%	2,860	+64.964%
2019-01-02	28.4900	29.1200	28.0000	28.0000	-1.720%	17,194	+64.964%
2018-12-31	27.3000	28.4900	27.1600	28.4900	+5.675%	1,312	+62.127%
2018-12-28	26.0100	29.0000	26.0100	26.9600	+4.334%	11,393	+71.328%
2018-12-27	30.0000	30.8900	25.8400	25.8400	-13.867%	12,589	+78.754%
2018-12-26	30.0000	31.0699	30.0000	30.0000	+0.671%	4,613	+53.967%
2018-12-24	29.5200	29.8700	29.5200	29.8000	-0.667%	391	+55.000%
2018-12-21	30.1000	30.3000	29.5000	30.0000	0.000%	6,116	+53.967%
2018-12-20	30.0400	30.3149	29.5000	30.0000	-1.283%	6,796	+53.967%
2018-12-19	30.2600	30.3900	29.8500	30.3900	-2.377%	1,468	+51.991%
2018-12-18	31.2500	31.2900	31.1300	31.1300	-0.955%	28,924	+48.378%
2018-12-17	31.4300	31.4300	31.4300	31.4300	-3.054%	100	+46.962%
2018-12-14	32.4200	32.4200	32.4200	32.4200	-0.977%	186	+42.474%
2018-12-13	33.3300	33.8000	32.7400	32.7400	-0.183%	3,018	+41.081%
2018-12-12	32.2500	33.1500	32.2500	32.8000	-0.606%	1,748	+40.823%
2018-12-11	32.7600	34.9868	32.7600	33.0000	-1.493%	1,794	+39.970%
2018-12-10	33.9400	34.7600	33.3600	33.5000	-3.375%	2,129	+37.881%
2018-12-07	33.6200	34.6900	33.6200	34.6700	+6.317%	8,157	+33.228%
2018-12-06	32.6100	32.6100	32.6100	32.6100	-2.773%	393	+41.644%
2018-12-04	33.8100	34.0000	33.5400	33.5400	-1.987%	798	+37.716%
2018-12-03	35.0200	35.2500	34.0200	34.2200	+0.058%	5,509	+34.980%
2018-11-30	34.8140	35.0400	34.2000	34.2000	-1.865%	2,773	+35.058%
2018-11-29	34.8500	34.8500	34.8500	34.8500	0.000%	206	+32.539%
2018-11-28	35.0700	35.1600	34.8500	34.8500	+0.288%	2,658	+32.539%
2018-11-27	35.2500	35.2500	34.7500	34.7500	-0.572%	2,793	+32.921%
2018-11-26	35.2300	35.4100	34.5000	34.9500	+0.373%	5,740	+32.160%
2018-11-23	35.9500	36.0600	34.8200	34.8200	-1.555%	943	+32.654%
2018-11-21	35.3700	35.3700	35.3700	35.3700	+1.638%	551	+30.591%
2018-11-20	34.1900	35.1450	33.9708	34.8000	-1.584%	4,417	+32.730%
2018-11-19	34.2500	35.3600	34.0000	35.3600	+3.634%	3,195	+30.628%
2018-11-16	34.0100	34.5990	34.0000	34.1200	+0.353%	6,869	+35.375%
2018-11-15	33.5500	34.2472	33.5500	34.0000	+0.741%	101,877	+35.853%
2018-11-14	33.8200	34.3200	33.7500	33.7500	-1.099%	59,618	+36.859%
2018-11-13	34.5900	34.5900	34.1250	34.1250	+0.368%	498	+35.355%
2018-11-12	34.0600	34.0600	34.0000	34.0000	0.000%	795	+35.853%
2018-11-09	33.8000	34.0000	33.8000	34.0000	+0.592%	1,326	+35.853%
2018-11-08	34.2600	34.7850	33.8000	33.8000	-0.851%	2,088	+36.657%
2018-11-07	34.0000	34.7600	34.0000	34.0900	-0.728%	1,245	+35.494%
2018-11-06	34.1400	34.7400	34.0200	34.3400	+1.149%	2,014	+34.508%
2018-11-05	34.4973	34.9400	33.9500	33.9500	-0.147%	2,198	+36.053%
2018-11-02	34.6000	34.6000	33.8000	34.0000	-2.158%	2,177	+35.853%
2018-11-01	34.7700	35.3800	34.7500	34.7500	+1.076%	4,384	+32.921%
2018-10-31	35.1700	35.4200	34.3800	34.3800	-0.463%	1,614	+34.351%
2018-10-30	33.9900	34.5400	33.2100	34.5400	+1.320%	1,516	+33.729%
2018-10-29	35.4500	35.5900	34.0300	34.0900	-1.074%	3,809	+35.494%
2018-10-26	35.3000	35.3900	34.4600	34.4600	-2.930%	8,750	+34.039%
2018-10-25	35.0400	35.8200	35.0400	35.5000	+0.709%	2,272	+30.113%
2018-10-24	35.7500	35.9700	35.2500	35.2500	-1.674%	12,436	+31.035%
2018-10-23	36.0000	36.3700	35.7500	35.8500	-0.417%	50,606	+28.842%
2018-10-22	36.0000	36.3200	35.7500	36.0000	0.000%	39,891	+28.306%
2018-10-19	36.3801	36.6900	36.0000	36.0000	-0.166%	2,614	+28.306%
2018-10-18	36.2400	36.5700	36.0000	36.0600	-1.205%	14,704	+28.092%
2018-10-17	36.5000	37.3200	35.5000	36.5000	-0.300%	5,798	+26.548%
2018-10-16	36.5300	38.3000	36.5300	36.6100	+0.301%	6,974	+26.168%
2018-10-15	36.5000	36.5500	36.4600	36.5000	0.000%	1,384	+26.548%
2018-10-12	37.0800	37.9999	36.5000	36.5000	-1.617%	3,233	+26.548%
2018-10-11	37.2000	37.2500	37.1000	37.1000	+1.505%	1,943	+24.501%
2018-10-10	37.2500	38.2900	36.5500	36.5500	-1.721%	1,587	+26.375%
2018-10-09	36.8600	38.2400	36.8600	37.1900	+1.584%	1,911	+24.200%
2018-10-08	37.0000	38.2300	36.6000	36.6100	-1.054%	1,970	+26.168%
2018-10-05	36.9900	37.5000	36.7500	37.0000	+1.342%	8,350	+24.838%
2018-10-04	37.4500	37.5000	36.5100	36.5100	-0.449%	9,558	+26.513%
2018-10-03	36.9600	37.0000	36.6746	36.6746	-0.069%	2,316	+25.945%
2018-10-02	36.4900	36.9900	36.4900	36.7000	+1.297%	3,792	+25.858%
2018-10-01	36.9000	36.9000	36.2300	36.2300	-1.816%	745	+27.491%
2018-09-28	36.5730	36.9000	36.5730	36.9000	+1.096%	7,043	+25.176%
2018-09-27	36.8270	36.9000	36.5000	36.5000	-1.351%	1,659	+26.548%
2018-09-26	36.4500	37.0000	36.4500	37.0000	+2.635%	3,990	+24.838%
2018-09-25	36.5500	36.9000	36.0500	36.0500	-1.503%	2,345	+28.128%
2018-09-24	36.6000	36.6000	36.3000	36.6000	+0.966%	2,698	+26.202%
2018-09-21	36.2500	36.4500	35.7500	36.2500	+0.975%	18,440	+27.421%
2018-09-20	36.0000	36.4500	35.8500	35.9000	-0.278%	3,312	+28.663%
2018-09-19	36.0000	36.8000	36.0000	36.0000	0.000%	2,688	+28.306%
2018-09-18	36.9000	36.9000	36.0000	36.0000	0.000%	2,689	+28.306%
2018-09-17	35.9500	36.4000	35.1000	36.0000	+1.266%	8,255	+28.306%
2018-09-14	35.4000	35.8000	35.4000	35.5500	+1.427%	6,337	+29.930%
2018-09-13	35.5000	35.5000	35.0000	35.0500	-0.426%	3,002	+31.783%
2018-09-12	35.2000	35.4500	34.8500	35.2000	+1.004%	2,839	+31.222%
2018-09-11	34.7500	35.5000	34.7500	34.8500	+0.144%	4,220	+32.539%
2018-09-10	35.4000	35.4000	34.8000	34.8000	-1.416%	2,626	+32.730%
2018-09-07	35.0500	35.3000	35.0500	35.3000	+0.857%	2,570	+30.850%
2018-09-06	34.9000	35.2500	34.9000	35.0000	+0.287%	3,967	+31.971%
2018-09-05	34.5000	35.2500	34.5000	34.9000	+1.159%	2,915	+32.350%
2018-09-04	34.2500	34.7500	34.2500	34.5000	+0.291%	1,732	+33.884%
2018-08-31	34.1000	34.4000	34.1000	34.4000	+0.438%	392	+34.273%
2018-08-30	34.1000	34.4500	34.1000	34.2500	0.000%	3,811	+34.861%
2018-08-29	35.3237	35.3237	34.2500	34.2500	-0.146%	1,342	+34.861%
2018-08-28	34.5000	34.5000	34.3000	34.3000	-0.580%	1,450	+34.665%
2018-08-27	34.2500	35.0000	34.2500	34.5000	+0.583%	2,915	+33.884%
2018-08-24	34.2500	34.7000	34.2500	34.3000	0.000%	3,326	+34.665%
2018-08-23	34.2500	34.3250	34.2500	34.3000	-0.812%	701	+34.665%
2018-08-22	34.2500	34.5807	34.2500	34.5807	+0.234%	3,132	+33.572%
2018-08-21	34.1000	35.0000	34.1000	34.5000	+1.173%	1,664	+33.884%
2018-08-20	34.1000	34.1000	34.1000	34.1000	-0.583%	493	+35.455%
2018-08-17	34.0500	34.3000	34.0500	34.3000	+0.146%	1,154	+34.665%
2018-08-16	34.3000	34.4000	34.2500	34.2500	-0.146%	2,063	+34.861%
2018-08-15	33.9800	34.5000	33.9800	34.3000	0.000%	1,969	+34.665%
2018-08-14	34.2550	34.3000	34.2550	34.3000	+0.146%	3,237	+34.665%
2018-08-13	34.4500	34.5000	33.6500	34.2500	-0.983%	7,518	+34.861%
2018-08-10	34.5900	34.5900	34.5900	34.5900	-0.460%	1,256	+33.536%
2018-08-09	34.5000	34.7500	34.5000	34.7500	+0.725%	2,778	+32.921%
2018-08-08	34.5000	34.5000	34.5000	34.5000	+0.730%	883	+33.884%
2018-08-07	34.2000	34.2500	34.2000	34.2500	+0.735%	2,950	+34.861%
2018-08-06	33.9750	34.1000	33.8500	34.0000	-0.875%	2,325	+35.853%
2018-08-03	33.5500	34.3250	33.5500	34.3000	+0.882%	9,186	+34.665%
2018-08-02	34.8166	34.8166	34.0000	34.0000	+0.592%	1,443	+35.853%
2018-08-01	34.6624	34.7171	33.8000	33.8000	+0.297%	2,862	+36.657%
2018-07-31	33.4600	34.2000	33.4200	33.7000	+1.201%	4,189	+37.062%
2018-07-30	33.5000	33.5000	33.2163	33.3000	-2.274%	1,429	+38.709%
2018-07-27	33.2203	34.0747	33.2203	34.0747	-1.089%	966	+35.555%
2018-07-26	33.2203	34.6500	33.2203	34.4500	-0.434%	1,727	+34.078%
2018-07-25	34.4050	34.9753	34.1500	34.6000	-0.575%	3,397	+33.497%
2018-07-24	33.1500	34.8000	32.2850	34.8000	+4.662%	10,962	+32.730%
2018-07-23	33.0500	33.4000	33.0500	33.2500	+0.453%	2,614	+38.917%
2018-07-20	33.4500	33.4500	33.1000	33.1000	+0.151%	309	+39.547%
2018-07-19	34.2000	34.2000	33.0500	33.0500	-1.343%	1,695	+39.758%
2018-07-18	32.8000	34.9000	32.8000	33.5000	-1.180%	5,741	+37.881%
2018-07-17	33.4500	35.0000	33.4500	33.9000	-1.453%	1,724	+36.254%
2018-07-13	34.7000	35.0500	33.6750	34.4000	-0.865%	5,395	+34.273%
2018-07-12	35.1000	35.6000	34.5500	34.7000	-0.715%	3,631	+33.112%
2018-07-11	35.3000	35.5500	34.0000	34.9500	+0.576%	2,867	+32.160%
2018-07-10	34.5500	35.2000	34.5000	34.7500	-1.558%	3,810	+32.921%
2018-07-09	35.9500	36.5000	34.6600	35.3000	-1.259%	6,719	+30.850%
2018-07-06	32.9250	36.5100	32.9250	35.7500	+3.324%	4,664	+29.203%
2018-07-05	34.2000	35.0000	31.4000	34.6000	+0.290%	6,415	+33.497%
2018-07-03	34.7780	35.1500	34.5000	34.5000	-0.145%	3,530	+33.884%
2018-07-02	34.1500	35.4500	34.0000	34.5500	-1.427%	13,047	+33.690%
2018-06-29	34.6000	35.0500	33.8000	35.0500	+1.227%	8,189	+31.783%
2018-06-28	33.7750	34.8982	33.7750	34.6250	-0.360%	4,759	+33.401%
2018-06-27	34.9500	35.6600	34.2750	34.7500	-1.697%	20,234	+32.921%
2018-06-26	34.7500	35.9500	34.7250	35.3500	0.000%	6,899	+30.665%
2018-06-25	34.6000	35.7000	34.6000	35.3500	+1.000%	11,268	+30.665%
2018-06-22	35.1000	35.7000	34.5000	35.0000	+0.719%	293,254	+31.971%
2018-06-21	35.4000	35.4500	34.5500	34.7500	-0.572%	12,494	+32.921%
2018-06-20	34.8500	35.7000	34.5500	34.9500	+0.143%	11,408	+32.160%
2018-06-19	35.0500	35.2500	34.6000	34.9000	-0.711%	7,415	+32.350%
2018-06-18	35.3500	35.8000	34.7500	35.1500	-1.264%	9,036	+31.408%
2018-06-15	35.2000	35.7500	34.6500	35.6000	+0.993%	20,481	+29.747%
2018-06-14	36.0500	36.0500	35.1500	35.2500	-2.490%	5,247	+31.035%
2018-06-13	35.6000	36.7000	35.6000	36.1500	+0.417%	7,499	+27.773%
2018-06-12	35.5000	36.3500	35.5000	36.0000	+0.699%	22,156	+28.306%

document.getElementById("gq4s0V").onerror = function(){this.style.display='none';}; .dark-mode .qcXk5x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcXk5x{ color: #333333; background-color: white; border: 2px solid #333333; }DNBFDNB Financial Corp.stock NASDAQ

DNBF
DNB Financial Corp.
stock NASDAQ