DNB Financial Stock Price History (NASDAQ:DNBF)

Add to My Stocks
$33.96 $0.81 (2.45%) DNBF stock closing price Feb 17, 2017 (Closing)

The 10 year data of DNB Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with DNB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DNB Financial stock price history chart shows that the stock price was at a low of 4.15 on 20 Feb, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1733.9633.9633.9633.96660N/A4.21
2017-02-1633.2533.3033.0033.152216N/A4.11
2017-02-1532.8534.0032.7034.0012557N/A4.21
2017-02-1432.9032.9032.9032.90268N/A4.08
2017-02-1332.0533.5532.0533.002338N/A4.09
2017-02-1032.0034.3531.2532.059363N/A3.97
2017-02-0833.3533.3532.7033.054438N/A4.10
2017-02-0733.5534.3031.5033.102733N/A4.10
2017-02-0634.3534.5033.5634.1511308N/A4.23
2017-02-0335.0035.0032.0534.3511231N/A4.26
2017-02-0233.0233.0233.0233.02291N/A4.09
2017-02-0133.0034.9533.0033.252269N/A4.12
2017-01-3133.0034.0032.0033.759257N/A4.18
2017-01-3033.5035.0031.4032.957255N/A4.08
2017-01-270.000.000.0030.7510N/AN/A
2017-01-2630.0030.8030.0030.757142N/A3.81
2017-01-2528.5029.9028.5029.904202N/A3.71
2017-01-2428.9029.0028.9029.00297715.592.82
2017-01-2328.8028.8028.8028.8046615.482.80
2017-01-2028.5028.5028.0028.25541615.192.75
2017-01-190.000.000.0028.5048N/AN/A
2017-01-1828.5028.8028.0028.50304315.322.77
2017-01-1728.5028.8028.5028.80268115.482.80
2017-01-160.000.000.0028.800N/AN/A
2017-01-1329.0029.0028.8028.80132315.482.80
2017-01-1228.0528.9028.0528.90288315.542.81
2017-01-1128.3028.4028.2028.40127015.272.76
2017-01-1028.5228.8028.0028.80345015.482.80
2017-01-0927.3528.7527.1028.75115015.462.80
2017-01-0628.9729.0028.2529.00171915.592.82
2017-01-0528.3528.9028.0028.90190815.542.81
2017-01-0428.0528.5528.0028.25227815.192.75
2017-01-0328.2528.3028.0028.06674915.082.73
2017-01-020.000.000.0028.400N/AN/A
2016-12-3028.0728.4028.0028.40511615.272.76
2016-12-2928.0028.3028.0028.30525115.222.75
2016-12-2828.3528.3528.0028.151040715.132.74
2016-12-2728.5528.7528.0028.35232515.242.76
2016-12-260.000.000.0028.950N/AN/A
2016-12-2328.9528.9528.9528.9545915.572.82
2016-12-2228.4528.4528.1028.10124415.112.73
2016-12-2127.6028.0527.5028.00314215.052.72
2016-12-2026.9028.1026.9028.001610215.052.72
2016-12-1926.5528.0026.5528.00333915.052.72
2016-12-1627.4527.5026.4526.453088214.222.57
2016-12-1527.1527.6526.2527.308225314.682.66
2016-12-1427.2528.0027.2527.95120915.032.72
2016-12-1327.3028.0026.6527.25465114.652.65
2016-12-1227.8028.4326.8526.90908514.462.62
2016-12-0929.0029.0027.7028.10959915.112.73
2016-12-0828.2628.3026.5328.30452715.222.75
2016-12-0728.4028.4028.2528.30167715.222.75
2016-12-0627.0029.0026.8028.60548115.382.78
2016-12-0527.0028.4526.6028.301069015.222.75
2016-12-0226.2527.3026.2527.30585914.682.66
2016-12-0125.8527.2025.8526.50470114.252.58
2016-11-3026.5527.5026.5027.504618214.792.68
2016-11-2927.0028.2025.8027.501305014.792.68
2016-11-2827.2527.3527.2527.30319814.682.66
2016-11-2527.3027.3027.3027.3013114.682.66
2016-11-240.000.000.0027.450N/AN/A
2016-11-2327.4527.4526.8527.45164814.762.67
2016-11-2226.4127.6026.4127.60168514.842.69
2016-11-2126.1027.1026.1027.10392914.572.64
2016-11-1825.7526.1525.5026.15845214.062.54
2016-11-1726.2526.5026.2526.3010859414.142.56
2016-11-160.000.000.0026.500N/AN/A
2016-11-1526.4026.6526.3026.502585014.252.58
2016-11-1426.4526.4526.2226.451285014.222.57
2016-11-1126.2026.2526.1326.25499714.112.55
2016-11-1025.5025.7525.5025.75122613.842.51
2016-11-0926.2526.2525.0525.05273113.472.44
2016-11-080.000.000.0025.0534N/AN/A
2016-11-0725.5025.6025.0525.05309513.472.44
2016-11-0425.7525.7525.7525.75279613.842.51
2016-11-0325.5125.5125.5125.5163213.712.48
2016-11-0225.1025.5025.1025.50149313.712.48
2016-11-0125.1025.2525.0925.09465913.492.44
2016-10-3125.1025.1325.0525.0899013.482.44
2016-10-280.000.000.0025.010N/AN/A
2016-10-2725.7025.7025.0125.01490513.442.43
2016-10-2625.5025.6525.5025.65230413.792.50
2016-10-2525.4025.5025.4025.5034413.712.48
2016-10-2425.3525.3525.3525.3524613.632.47
2016-10-2125.9025.9525.9025.90112913.932.52
2016-10-2025.5025.9025.3525.45391013.682.50
2016-10-1925.3525.4025.3525.35157513.632.49
2016-10-180.000.000.0025.3525N/AN/A
2016-10-1725.3925.3925.3525.3548013.632.49
Get more Data

DNB Financial Stock Chart

View DNBF PE ratio, PS ratio stocks charts and compare with peers.
DNBF Chart
Note: Compare DNB Financial stock price history with the index and industry peers.

DNB Financial Historical Prices: Past 5 years

Max Stock Price 34.35 Feb 03,2017
Min Stock Price 12.25 Feb 27,2012
Avg Stock Price 21.71

DNB Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.74 Aug 01,2014
Min PE Ratio 8.01 Feb 27,2012
Avg PE Ratio 13.1

DNB Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.23 Feb 06,2017
Min PS Ratio 1.11 Feb 27,2012
Avg PS Ratio 2.15

DNBF Industry Peers

Company Price Change (%)
Investar Holding (ISTR)20.20.1 (0.5%)
Old Point Financial (OPOF)28.450 (0%)
Fulton Financial (FULT)19.10 (0%)
Fnb Corp (FNB)15.520.06 (0.39%)
First Commonwealth Financial Corp (FCF)14.280.07 (0.49%)
Bb&t Corp (BBT)47.960.04 (0.08%)
National Penn Bancshares (NPBC)10.720 (0%)

DNB Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in DNB Financial stock analysis. The price movement is easily depicted in the DNB Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   DNBF saw an opening price of 33.96, and a closing price of 33.96 on 17 Feb, 2017. DNB Financial historical P/S ratio was at a high of 4.23 on 06 Feb, 2017 and a low of 0.4 on 10 Feb, 2010. .