DNB Financial Stock Price History (NASDAQ:DNBF)

Add to My Stocks
$27.3 $0.8 (3.02%) DNBF stock closing price Dec 02, 2016 (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
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
2016-11-2527.3027.3027.3027.3013114.682.66
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
2016-11-1526.4026.6526.3026.502585014.252.58
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
2016-11-0725.5025.6025.0525.05309513.472.44
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
2016-10-2725.7025.7025.0125.01490513.442.43
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
2016-10-2125.9025.9525.9025.90112913.932.54
2016-10-2025.5025.9025.3525.45391013.682.50
2016-10-1925.3525.4025.3525.35157513.632.49
2016-10-1325.3525.3525.3525.3568513.632.49
2016-10-1225.7525.7525.4025.45350013.682.50
2016-10-1125.3725.4625.3525.3557013.632.49
2016-10-0425.3025.3025.3025.3043413.602.48
2016-09-2825.4425.5825.3525.361444513.632.49
2016-09-2725.2525.7325.2525.732638213.832.52
2016-09-2326.0026.0025.5825.9293813.942.54
2016-09-2225.4525.4525.4525.4520013.682.50
2016-09-2126.0026.0026.0026.0046413.982.55
2016-09-2026.0026.0026.0026.0052013.982.55
2016-09-1626.0126.0126.0126.0134113.982.55
2016-09-1525.4925.5025.4525.501023613.712.50
2016-09-1425.5025.5025.5025.5092813.712.50
2016-09-1325.8525.8525.8525.8514013.902.53
2016-09-1225.6326.0025.2025.42835113.672.49
2016-09-0926.0026.2525.5926.00734813.982.55
2016-09-0825.8825.8825.8825.8832213.912.54
2016-09-070.000.000.0025.1962N/AN/A
2016-09-060.000.000.0025.2685N/AN/A
2016-09-020.000.000.0025.2623N/AN/A
2016-09-010.000.000.0025.260N/AN/A
2016-08-310.000.000.0025.263N/AN/A
2016-08-300.000.000.0025.260N/AN/A
2016-08-290.000.000.0025.260N/AN/A
2016-08-260.000.000.0025.2634N/AN/A
2016-08-2525.2625.2625.2625.2623613.582.48
2016-08-240.000.000.0025.9322N/AN/A
2016-08-230.000.000.0025.9320N/AN/A
2016-08-220.000.000.0025.9349N/AN/A
2016-08-190.000.000.0025.930N/AN/A
2016-08-180.000.000.0025.93102N/AN/A
2016-08-1725.9325.9325.9325.9310013.942.54
2016-08-160.000.000.0026.007N/AN/A
2016-08-150.000.000.0026.000N/AN/A
2016-08-120.000.000.0026.0091N/AN/A
2016-08-110.000.000.0026.000N/AN/A
2016-08-100.000.000.0026.0039N/AN/A
2016-08-090.000.000.0026.0024N/AN/A
2016-08-080.000.000.0026.0012N/AN/A
2016-08-050.000.000.0026.001N/AN/A
2016-08-040.000.000.0026.000N/AN/A
2016-08-030.000.000.0026.0086N/AN/A
2016-08-020.000.000.0026.0080N/AN/A
2016-08-0126.0026.0025.3826.00473213.982.55
2016-07-2926.0626.0626.0626.0616114.012.55
2016-07-2826.5026.5026.0426.0455914.002.55
2016-07-2726.6326.6326.0026.47268314.232.60
2016-07-2625.5925.9125.5925.91518013.932.54
2016-07-2525.7225.9025.6025.90305013.932.54
2016-07-2225.7625.7625.7625.7638313.852.53
2016-07-2125.6025.6025.6025.6035813.472.50
2016-07-2025.2625.9125.2625.91252913.642.53
2016-07-1925.1525.1525.1525.1535713.242.46
2016-07-1824.8525.2524.8525.00108913.162.44
2016-07-1524.3125.9124.3124.55254912.922.40
2016-07-1423.7724.8523.7724.61625312.952.40
2016-07-130.000.000.0024.0581N/AN/A
2016-07-1224.3524.5023.7524.05347512.662.35
2016-07-1124.0024.0023.9923.99114012.632.34
2016-07-080.000.000.0023.7510N/AN/A
2016-07-0723.7523.7523.7523.7510612.502.32
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 29.95 Nov 12,2015
Min Stock Price 10.1 Dec 05,2011
Avg Stock Price 20.93

DNB Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.74 Aug 01,2014
Min PE Ratio 7.01 Dec 19,2011
Avg PE Ratio 12.81

DNB Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.94 Nov 12,2015
Min PS Ratio 0.89 Dec 19,2011
Avg PS Ratio 2.05

DNBF Industry Peers

Company Price Change (%)
Carolina Bank (CLBH)23.610.37 (1.54%)
Eastern Virginia Bankshares (EVBS)9.210.15 (1.66%)
Fulton Financial (FULT)17.850.15 (0.83%)
Fnb Corp (FNB)15.190.3 (1.94%)
First Commonwealth Financial Corp (FCF)12.740.07 (0.55%)
Bb&t Corp (BBT)45.210.63 (1.37%)
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 26.25, and a closing price of 27.3 on 02 Dec, 2016. DNB Financial historical P/S ratio was at a high of 2.94 on 12 Nov, 2015 and a low of 0.4 on 10 Feb, 2010. .