Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delmarva Bncshs Inc (OP: DLMV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.800 8.800 8.800 0 -0.03(-0.34%)
Oct 29, 2020 8.830 8.830 8.830 8.830 500 +0.00(+0.00%)
Oct 28, 2020 8.850 8.850 8.830 8.830 350 +0.02(+0.23%)
Oct 27, 2020 8.810 8.820 8.800 8.810 6,800 +0.00(+0.00%)
Oct 26, 2020 8.830 8.830 8.810 8.810 56,609 -0.02(-0.23%)
Oct 23, 2020 8.830 8.840 8.830 8.830 4,600 +0.03(+0.34%)
Oct 22, 2020 8.770 8.820 8.770 8.800 18,799 +0.10(+1.15%)
Oct 21, 2020 8.740 8.740 8.700 8.700 19,325 -0.05(-0.57%)
Oct 19, 2020 8.750 8.750 8.750 0 +0.01(+0.06%)
Oct 14, 2020 8.745 8.745 8.745 0 -0.01(-0.06%)
Oct 13, 2020 8.750 8.750 8.750 1 +0.00(+0.00%)
Oct 09, 2020 8.750 8.750 8.750 0 +0.01(+0.11%)
Oct 08, 2020 8.740 8.740 8.740 8.740 2,676 +0.04(+0.46%)
Oct 07, 2020 8.740 8.740 8.700 8.700 8,910 +0.00(+0.00%)
Oct 06, 2020 8.740 8.740 8.700 8.700 7,120 -0.01(-0.11%)
Oct 05, 2020 8.740 8.740 8.710 8.710 3,000 -0.03(-0.34%)
Oct 02, 2020 8.740 8.740 8.740 8.740 500 +0.02(+0.23%)
Oct 01, 2020 8.720 8.720 8.720 8.720 4,500 +0.00(+0.00%)
Sep 30, 2020 8.650 8.720 8.650 8.720 1,650 -0.02(-0.23%)
Sep 28, 2020 8.740 8.740 8.740 0 +0.04(+0.46%)
Sep 25, 2020 8.700 8.700 8.700 8.700 100 +0.04(+0.46%)
Sep 24, 2020 8.660 8.660 8.660 8.660 400 +0.03(+0.35%)
Sep 23, 2020 8.650 8.650 8.630 8.630 24,500 -0.07(-0.80%)
Sep 22, 2020 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Sep 21, 2020 8.620 8.700 8.620 8.700 800 +0.20(+2.35%)
Sep 16, 2020 8.500 8.500 8.500 0 +0.06(+0.71%)
Sep 15, 2020 8.440 8.440 8.440 80 +0.00(+0.00%)
Sep 14, 2020 8.450 8.450 8.440 8.440 3,005 -0.01(-0.12%)
Sep 11, 2020 8.500 8.500 8.450 8.450 20,600 +0.05(+0.60%)
Sep 03, 2020 8.400 8.400 8.400 0 +0.01(+0.12%)
Sep 02, 2020 8.300 8.390 8.300 8.390 217,525 +0.09(+1.08%)
Sep 01, 2020 8.300 8.300 8.300 8.300 2,400 +0.00(+0.00%)
Aug 31, 2020 8.400 8.400 8.300 8.300 15,301 +0.00(+0.00%)
Aug 28, 2020 8.300 8.300 8.300 8.300 1,700 -0.04(-0.48%)
Aug 27, 2020 8.340 8.340 8.340 8.340 10,000 +0.04(+0.48%)
Aug 26, 2020 8.300 8.300 8.300 25 +0.00(+0.00%)
Aug 24, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 21, 2020 8.300 8.300 8.300 8.300 27,000 +0.00(+0.00%)
Aug 20, 2020 8.400 8.400 8.300 8.300 13,500 -0.10(-1.19%)
Aug 19, 2020 8.400 8.400 8.400 8.400 1,248 +0.05(+0.60%)
Aug 18, 2020 8.350 8.350 8.300 8.350 4,300 -0.05(-0.60%)
Aug 17, 2020 8.310 8.400 8.310 8.400 30,300 +0.00(+0.00%)
Aug 14, 2020 8.380 8.400 8.380 8.400 200 +0.10(+1.20%)
Aug 12, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 11, 2020 8.300 8.300 8.300 8.300 100 -0.05(-0.60%)
Aug 10, 2020 8.300 8.350 8.250 8.350 13,600 +0.05(+0.60%)
Aug 07, 2020 8.300 8.300 8.300 8.300 100 -0.05(-0.60%)
Aug 06, 2020 8.250 8.350 8.250 8.350 1,200 +0.05(+0.60%)
Aug 04, 2020 8.300 8.300 8.300 0 +0.05(+0.61%)
Aug 03, 2020 8.400 8.400 8.250 8.250 11,500 -0.05(-0.60%)
Jul 31, 2020 8.350 8.350 8.300 8.300 7,300 +0.05(+0.61%)
Jul 30, 2020 8.260 8.260 8.250 8.250 9,700 -0.03(-0.36%)
Jul 27, 2020 8.280 8.280 8.280 0 -0.07(-0.84%)
Jul 24, 2020 8.350 8.350 8.350 8.350 100 +0.11(+1.33%)
Jul 22, 2020 8.240 8.240 8.240 0 +0.01(+0.12%)
Jul 20, 2020 8.230 8.230 8.230 0 -0.02(-0.24%)
Jul 17, 2020 8.250 8.250 8.250 8.250 107,900 +0.00(+0.00%)
Jul 16, 2020 8.250 8.250 8.250 8.250 26,874 +0.00(+0.00%)
Jul 15, 2020 8.260 8.260 8.240 8.250 62,900 +0.00(+0.00%)
Jul 14, 2020 8.250 8.250 8.250 8.250 8,400 +0.01(+0.12%)
Jul 10, 2020 8.240 8.240 8.240 0 +0.03(+0.37%)
Jul 07, 2020 8.210 8.210 8.210 0 +0.01(+0.12%)
Jul 06, 2020 8.240 8.240 8.200 8.200 5,650 -0.05(-0.61%)
Jul 02, 2020 8.250 8.250 8.250 8.250 1,000 +0.01(+0.12%)
Jul 01, 2020 8.240 8.240 8.240 8.240 10,000 +0.00(+0.00%)
Jun 30, 2020 8.200 8.250 8.200 8.240 31,400 +0.09(+1.10%)
Jun 29, 2020 8.240 8.240 8.150 8.150 40,085 -0.09(-1.09%)
Jun 26, 2020 8.260 8.260 8.220 8.240 42,700 -0.03(-0.36%)
Jun 25, 2020 8.290 8.340 8.250 8.270 51,644 -0.02(-0.24%)
Jun 24, 2020 8.280 8.290 8.270 8.290 39,730 +0.01(+0.12%)
Jun 23, 2020 8.250 8.300 8.245 8.280 45,501 +0.03(+0.36%)
Jun 22, 2020 8.300 8.300 8.250 8.250 134,375 -0.05(-0.60%)
Jun 19, 2020 8.380 8.400 8.300 8.300 78,200 -0.06(-0.72%)
Jun 18, 2020 8.500 8.500 8.350 8.360 710,995 +2.26(+37.05%)
Jun 08, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 05, 2020 6.000 6.100 6.000 6.100 1,100 +0.11(+1.84%)
Jun 04, 2020 5.850 5.990 5.850 5.990 736 +0.19(+3.28%)
Jun 02, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 01, 2020 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
May 20, 2020 5.800 5.800 5.800 0 +0.02(+0.35%)
May 18, 2020 5.780 5.780 5.780 0 +0.48(+9.06%)
May 15, 2020 5.810 5.810 5.300 5.300 1,000 -0.70(-11.67%)
May 14, 2020 6.000 6.050 6.000 6.000 2,100 -0.05(-0.83%)
May 13, 2020 6.100 6.100 6.050 6.050 4,200 -0.10(-1.63%)
May 12, 2020 6.500 6.500 6.150 6.150 8,238 -0.20(-3.15%)
May 11, 2020 6.350 6.350 6.250 6.350 3,824 -0.15(-2.31%)
May 08, 2020 6.500 6.500 6.500 6.500 500 -0.50(-7.14%)
May 05, 2020 7.000 7.000 7.000 0 +0.70(+11.11%)
May 01, 2020 6.300 6.300 6.300 0 +0.05(+0.80%)
Apr 27, 2020 6.250 6.250 6.250 0 +0.50(+8.70%)
Apr 16, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 31, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 27, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 19, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Mar 18, 2020 5.750 5.750 5.750 20 +0.00(+0.00%)
Mar 13, 2020 5.750 5.750 5.750 0 -0.35(-5.74%)
Mar 12, 2020 6.850 6.850 6.100 6.100 9,200 -1.00(-14.08%)
Mar 11, 2020 7.500 7.500 7.100 7.100 6,000 -0.40(-5.33%)
Mar 10, 2020 7.650 7.650 7.500 7.500 276 -0.27(-3.47%)
Mar 09, 2020 7.770 7.770 7.770 7.770 334 -0.23(-2.88%)
Mar 05, 2020 8.000 8.000 8.000 0 -0.31(-3.73%)
Feb 28, 2020 8.310 8.310 8.310 0 +0.01(+0.12%)
Feb 27, 2020 8.300 8.300 8.300 5 +0.00(+0.00%)
Feb 05, 2020 8.300 8.300 8.300 0 -0.20(-2.35%)
Feb 04, 2020 8.450 8.500 8.450 8.500 241 +0.10(+1.19%)
Feb 03, 2020 8.350 8.400 8.350 8.400 1,259 +0.10(+1.20%)
Jan 31, 2020 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Jan 30, 2020 8.300 8.300 8.300 5 +0.00(+0.00%)
Jan 29, 2020 8.300 8.300 8.300 8.300 842 +0.10(+1.22%)
Jan 28, 2020 8.250 8.250 8.200 8.200 4,000 -0.05(-0.61%)
Jan 27, 2020 8.350 8.350 8.250 8.250 8,100 -0.15(-1.79%)
Jan 24, 2020 8.400 8.400 8.400 8.400 100 +0.05(+0.60%)
Jan 23, 2020 8.250 8.350 8.250 8.350 5,100 +0.10(+1.21%)
Jan 22, 2020 8.250 8.250 8.250 8.250 5,600 -0.16(-1.90%)
Jan 17, 2020 8.410 8.410 8.410 0 -0.09(-1.06%)
Jan 09, 2020 8.500 8.500 8.500 0 +0.05(+0.59%)
Jan 07, 2020 8.450 8.450 8.450 0 +0.05(+0.60%)
Jan 02, 2020 8.400 8.400 8.400 0 +0.05(+0.60%)
Dec 23, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 20, 2019 8.325 8.350 8.325 8.350 1,400 +0.05(+0.60%)
Dec 19, 2019 8.350 8.350 8.300 8.300 3,737 -0.05(-0.60%)
Dec 17, 2019 8.350 8.350 8.350 0 +0.05(+0.60%)
Dec 16, 2019 8.250 8.300 8.250 8.300 1,955 +0.00(+0.00%)
Dec 09, 2019 8.300 8.300 8.300 0 +0.10(+1.22%)
Dec 06, 2019 8.200 8.200 8.200 8.200 25,000 +0.00(+0.00%)
Dec 05, 2019 8.200 8.200 8.200 8.200 147,765 +0.15(+1.86%)
Dec 03, 2019 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 02, 2019 8.150 8.150 8.050 8.050 550 +0.05(+0.63%)
Nov 27, 2019 8.000 8.000 8.000 0 -0.01(-0.12%)
Nov 26, 2019 8.200 8.200 8.010 8.010 2,575 -0.14(-1.72%)
Nov 22, 2019 8.150 8.150 8.150 0 -0.10(-1.21%)
Nov 21, 2019 8.250 8.250 8.250 8.250 100 +0.05(+0.61%)
Nov 14, 2019 8.200 8.200 8.200 0 +0.05(+0.61%)
Nov 07, 2019 8.150 8.150 8.150 0 +0.05(+0.62%)
Nov 06, 2019 8.050 8.100 8.000 8.100 2,500 -0.10(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.