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 31, 2017 7.400 7.400 7.400 0 +0.20(+2.78%)
Oct 30, 2017 7.200 7.200 6.800 7.200 4,200 +0.00(+0.00%)
Oct 24, 2017 7.200 7.200 7.200 97 +0.10(+1.41%)
Oct 23, 2017 7.000 7.100 7.000 7.100 200 +0.15(+2.16%)
Oct 16, 2017 6.950 6.950 6.950 0 +0.15(+2.21%)
Oct 13, 2017 6.800 6.800 6.800 6.800 190 -0.05(-0.73%)
Oct 09, 2017 6.850 6.850 6.850 0 +0.05(+0.74%)
Oct 05, 2017 6.800 6.800 6.800 0 +0.10(+1.49%)
Sep 28, 2017 6.700 6.700 6.700 0 +0.10(+1.52%)
Sep 19, 2017 6.600 6.600 6.600 0 +0.11(+1.69%)
Sep 18, 2017 6.549 6.549 6.490 6.490 125,859 -0.06(-0.92%)
Sep 15, 2017 6.420 6.550 6.300 6.550 800 +0.05(+0.77%)
Aug 17, 2017 6.500 6.500 6.500 0 +0.09(+1.40%)
Aug 16, 2017 6.690 6.700 6.410 6.410 50,372 -0.09(-1.38%)
Aug 10, 2017 6.500 6.500 6.500 0 -0.10(-1.52%)
Aug 01, 2017 6.600 6.600 6.600 0 +0.35(+5.60%)
Jul 28, 2017 6.250 6.250 6.250 0 +0.20(+3.32%)
Jul 27, 2017 6.049 6.049 6.049 6.049 200 +0.05(+0.82%)
Jul 26, 2017 6.000 6.030 6.000 6.000 91,000 +0.05(+0.84%)
Jul 25, 2017 5.900 5.950 5.900 5.950 708 +0.05(+0.85%)
Jul 14, 2017 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 12, 2017 5.900 5.900 5.900 0 +0.10(+1.72%)
Jul 11, 2017 5.865 5.900 5.800 5.800 1,772 -0.15(-2.52%)
Jul 03, 2017 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 28, 2017 5.950 5.950 5.950 0 -0.00(-0.00%)
Jun 27, 2017 5.750 5.950 5.750 5.950 1,500 -0.04(-0.67%)
Jun 16, 2017 5.990 5.990 5.990 0 -0.01(-0.17%)
Jun 15, 2017 5.860 6.000 5.750 6.000 4,500 -0.10(-1.64%)
Jun 08, 2017 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 02, 2017 6.100 6.100 6.100 0 +0.10(+1.67%)
Jun 01, 2017 6.000 6.000 6.000 6.000 1,400 -0.10(-1.64%)
May 26, 2017 6.100 6.100 6.100 0 -0.10(-1.61%)
May 18, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
May 17, 2017 6.000 6.200 5.800 6.200 2,094 +0.00(+0.00%)
May 11, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
May 09, 2017 6.200 6.200 6.200 0 +0.05(+0.81%)
May 08, 2017 6.000 6.150 6.000 6.150 1,000 +0.15(+2.50%)
Apr 25, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 13, 2017 6.000 6.000 6.000 0 -0.05(-0.83%)
Mar 21, 2017 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 16, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Mar 07, 2017 6.100 6.100 6.100 0 -0.20(-3.17%)
Feb 17, 2017 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 10, 2017 6.300 6.300 6.300 0 -0.10(-1.56%)
Feb 07, 2017 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 06, 2017 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Jan 10, 2017 6.400 6.400 6.400 0 +0.20(+3.23%)
Jan 06, 2017 6.200 6.200 6.200 0 +0.30(+5.08%)
Jan 04, 2017 5.900 5.900 5.900 0 +0.15(+2.61%)
Dec 29, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 27, 2016 5.750 5.750 5.750 0 -0.14(-2.38%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.04(+0.68%)
Dec 22, 2016 5.610 5.890 5.610 5.850 600 +0.00(+0.00%)
Dec 21, 2016 5.600 5.850 5.600 5.850 904 +0.01(+0.17%)
Dec 19, 2016 5.840 5.840 5.840 0 +0.09(+1.57%)
Dec 16, 2016 5.810 5.810 5.600 5.750 3,013 -0.09(-1.54%)
Dec 12, 2016 5.840 5.840 5.840 0 -0.01(-0.17%)
Dec 01, 2016 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 15, 2016 5.850 5.850 5.850 0 -0.05(-0.85%)
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.