Historical Prices for DNB Financial Corporation (DNBF)
| | | Historical Data for DNB Financial Corp (DNBF) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 1/7/09 | 8.05 | 8.05 | 8.05 | 8.05 | 115 | – | – | | 1/6/09 | 8.05 | 8.05 | 8.05 | 8.05 | 300 | -0.45 | -5.29% | | 1/5/09 | 8.05 | 8.50 | 8.05 | 8.50 | 1,488 | 0.45 | 5.59% | | 1/2/09 | 8.05 | 8.05 | 8.05 | 8.05 | 1,116 | -1.15 | -12.50% | | 12/31/08 | 8.05 | 9.20 | 8.05 | 9.20 | 4,781 | 0.70 | 8.24% | | 12/30/08 | 8.50 | 8.50 | 8.05 | 8.50 | 1,732 | 0.50 | 6.25% | | 12/29/08 | 8.00 | 8.00 | 8.00 | 8.00 | 550 | – | – | | 12/26/08 | 8.10 | 8.10 | 8.00 | 8.00 | 2,847 | -2.00 | -20.00% | | 12/24/08 | 10.00 | 10.00 | 9.99 | 10.00 | 820 | 0.73 | 7.87% | | 12/23/08 | 9.00 | 9.27 | 8.55 | 9.27 | 3,856 | 0.27 | 3.00% | | 12/19/08 | 9.00 | 9.00 | 9.00 | 9.00 | 222 | -0.05 | -0.55% | | 12/18/08 | 9.05 | 9.05 | 9.05 | 9.05 | 100 | -0.20 | -2.16% | | 12/17/08 | 9.25 | 9.25 | 9.25 | 9.25 | 815 | -1.70 | -15.53% | | 12/12/08 | 10.95 | 10.95 | 10.95 | 10.95 | 132 | 1.70 | 18.38% | | 12/10/08 | 9.25 | 9.25 | 9.25 | 9.25 | 522 | 0.21 | 2.32% | | 12/9/08 | 10.95 | 10.95 | 9.04 | 9.04 | 1,842 | -1.26 | -12.23% | | 12/8/08 | 9.04 | 10.30 | 9.04 | 10.30 | 1,696 | 0.30 | 3.00% | | 12/3/08 | 10.00 | 10.00 | 10.00 | 10.00 | 360 | – | – | | 12/2/08 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | – | – | | 11/26/08 | 10.05 | 10.05 | 10.00 | 10.00 | 1,487 | -0.05 | -0.50% | | 11/24/08 | 10.35 | 10.35 | 10.05 | 10.05 | 1,278 | -0.77 | -7.12% | | 11/19/08 | 10.50 | 10.82 | 10.50 | 10.82 | 6,056 | 0.32 | 3.05% | | 11/18/08 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | 0.45 | 4.48% | | 11/17/08 | 10.30 | 10.30 | 10.05 | 10.05 | 1,205 | -0.45 | -4.29% | | 11/14/08 | 10.50 | 10.50 | 10.50 | 10.50 | 285 | – | – | | 11/13/08 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | – | – | | 11/7/08 | 10.50 | 10.50 | 10.50 | 10.50 | 105 | – | – | | 10/30/08 | 10.50 | 10.50 | 10.50 | 10.50 | 218 | – | – | | 10/29/08 | 10.50 | 10.50 | 10.50 | 10.50 | 243 | – | – | | 10/27/08 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.74 | -6.58% | | 10/23/08 | 11.24 | 11.24 | 11.24 | 11.24 | 415 | 0.48 | 4.46% | | 10/20/08 | 11.24 | 11.25 | 10.75 | 10.76 | 1,175 | 0.01 | 0.09% | | 10/17/08 | 10.75 | 10.75 | 10.75 | 10.75 | 2,205 | -0.49 | -4.36% | | 10/16/08 | 11.25 | 11.25 | 11.24 | 11.24 | 200 | 0.49 | 4.56% | | 10/13/08 | 11.25 | 11.25 | 10.75 | 10.75 | 762 | -0.50 | -4.44% | | 10/10/08 | 11.25 | 11.25 | 11.25 | 11.25 | 2,849 | 0.50 | 4.65% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DNBF stock.
Download DNBF report.
Research Report
Get the full report for FREE
| Date: | Sep 4, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DNBF report |
|---|
| | |
|---|
| Example preview: |
|
|
