Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
DNB FINANCIAL CORP
NASDAQ
DNBF
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
29/11/19
47.31
47.53
46.01
46.19
134,600
27/11/19
47.00
48.22
47.00
47.66
14,800
26/11/19
46.68
47.37
46.67
47.03
10,100
25/11/19
45.76
46.88
45.76
46.73
7,200
22/11/19
46.07
46.12
45.74
45.79
5,600
21/11/19
46.25
46.25
45.85
45.87
3,300
20/11/19
46.25
46.73
46.05
46.16
8,900
19/11/19
46.48
46.88
46.03
46.61
22,400
18/11/19
46.02
46.25
45.85
46.15
41,000
15/11/19
46.42
46.42
46.12
46.13
2,700
12/11/19
46.61
47.00
46.50
46.68
7,200
11/11/19
46.35
46.59
46.35
46.49
4,700
08/11/19
46.55
46.91
46.52
46.61
5,200
07/11/19
47.19
47.30
46.68
46.84
16,400
06/11/19
46.77
46.91
46.56
46.70
5,900
05/11/19
46.90
47.10
46.55
46.95
15,600
04/11/19
46.34
46.63
46.34
46.61
9,400
01/11/19
45.70
46.27
45.61
46.27
2,400
31/10/19
45.50
45.57
44.82
45.48
10,500
30/10/19
45.50
46.07
45.42
46.00
2,500
29/10/19
45.72
45.85
45.70
45.85
2,600
28/10/19
44.53
45.67
44.41
45.67
21,200
25/10/19
44.54
44.81
44.01
44.11
25,500
24/10/19
44.19
44.44
43.62
44.32
4,600
23/10/19
44.73
45.14
44.64
44.86
5,400
22/10/19
44.78
45.65
44.17
45.15
14,000
21/10/19
44.43
45.02
44.21
44.65
18,400
18/10/19
43.61
44.25
43.61
43.86
176,900
17/10/19
44.07
44.07
43.63
43.75
85,200
16/10/19
43.68
44.21
43.49
43.76
102,800
15/10/19
43.56
44.24
43.56
43.65
186,900
14/10/19
43.34
43.73
43.29
43.73
3,300
11/10/19
43.73
44.48
43.73
43.86
81,700
10/10/19
43.39
43.64
43.12
43.12
1,900
09/10/19
43.00
43.33
43.00
43.09
18,100
08/10/19
43.29
43.29
42.79
42.81
3,900
07/10/19
43.47
43.66
43.46
43.55
1,700
04/10/19
43.10
43.40
42.68
43.39
16,700
03/10/19
42.84
43.17
42.59
43.00
45,700
02/10/19
43.42
43.48
42.88
43.40
25,300
01/10/19
44.65
44.99
43.44
43.59
10,300
30/09/19
44.78
45.04
44.48
44.51
6,100
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%