Delmarva Bncshs Inc (OP: DLMV )

8.830 USD +0.020 (+0.23%)
Official Closing Price Updated: 1:44 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.