DNB Financial Corp - 20 Year Stock Price History | DNBF
Historical daily share price chart and data for DNB Financial Corp from 1999 to 2019 adjusted for splits and dividends. DNBF was delisted after November 29, 2019.
- The latest closing stock price for DNB Financial Corp on November 29, 2019 is 46.19.
- The all-time high DNB Financial Corp closing stock price was 47.66 on November 27, 2019.
| DNB Financial Corp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2019 | 41.1600 | 27.8121 | 47.6600 | 27.8121 | 46.1900 | 63.22% |
| 2018 | 34.1709 | 32.9157 | 36.8664 | 25.6666 | 28.2988 | -14.79% |
| 2017 | 32.6098 | 27.4170 | 34.8661 | 27.4170 | 33.2113 | 19.66% |
| 2016 | 26.0825 | 27.5754 | 28.6008 | 22.4079 | 27.7541 | -2.73% |
| 2015 | 24.9170 | 20.4339 | 28.8956 | 20.4339 | 28.5329 | 38.07% |
| 2014 | 19.9449 | 19.5401 | 21.7672 | 17.7937 | 20.6650 | 13.25% |
| 2013 | 17.0197 | 14.6864 | 21.2961 | 14.1195 | 18.2468 | 26.65% |
| 2012 | 13.0141 | 9.8102 | 15.5076 | 9.7919 | 14.4076 | 47.14% |
| 2011 | 9.2041 | 8.6069 | 10.1471 | 7.9954 | 9.7919 | 20.09% |
| 2010 | 6.2669 | 5.6521 | 8.2145 | 4.1746 | 8.1539 | 48.95% |
| 2009 | 6.2614 | 6.9152 | 8.7078 | 3.5650 | 5.4741 | -30.73% |
| 2008 | 11.0176 | 13.2584 | 14.9158 | 6.8722 | 7.9030 | -40.39% |
| 2007 | 15.7418 | 15.9640 | 16.6358 | 12.4298 | 13.2584 | -17.78% |
| 2006 | 16.6445 | 15.5418 | 17.8081 | 15.2664 | 16.1253 | 3.75% |
| 2005 | 19.6689 | 20.6148 | 22.7341 | 14.9516 | 15.5418 | -24.61% |
| 2004 | 20.2882 | 22.1036 | 22.6704 | 18.9789 | 20.6148 | -10.56% |
| 2003 | 18.0482 | 15.3129 | 25.8820 | 15.3129 | 23.0482 | 50.51% |
| 2002 | 15.8104 | 13.9046 | 16.8161 | 13.7962 | 15.3129 | 10.13% |
| 2001 | 12.0033 | 9.9918 | 15.5298 | 9.8165 | 13.9046 | 39.16% |
| 2000 | 10.0345 | 10.8309 | 11.3386 | 8.8001 | 9.9918 | -14.43% |
