|
Closing price on 1/18/2017
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
21.30 |
| Volume |
4,510 |
| Split-adjusted Price |
11.26 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.30
|
21.40
|
21.30
|
11.26
|
4,510
|
|
|
1/17/2017
|
-0.10 / -0.46%
|
19.60
|
22.00
|
19.60
|
21.60
|
20.70
|
11.36
|
13,710
|
|
|
1/16/2017
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.69
|
11.42
|
6,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
11.42
|
10,000
|
|
|
1/12/2017
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.82
|
11.42
|
15,570
|
|
|
1/11/2017
|
-0.70 / -3.08%
|
22.30
|
22.70
|
22.00
|
22.00
|
22.04
|
11.57
|
13,356
|
|
|
1/10/2017
|
-0.10 / -0.44%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.16
|
11.94
|
15,200
|
|
|
1/9/2017
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.16
|
12.00
|
8,600
|
|
|
1/6/2017
|
-0.10 / -0.43%
|
22.30
|
23.00
|
22.00
|
22.90
|
22.29
|
12.05
|
29,111
|
|
|
1/5/2017
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.49
|
12.10
|
51,400
|
|
|
1/4/2017
|
-0.60 / -2.54%
|
23.60
|
23.60
|
22.60
|
23.00
|
22.82
|
12.10
|
5,017
|
|
|
1/3/2017
|
-0.30 / -1.26%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.06
|
12.42
|
1,100
|
|
|
12/30/2016
|
+1.20 / +5.29%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.05
|
12.57
|
11,400
|
|
|
12/29/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.89
|
11.94
|
800
|
|
|
12/28/2016
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.10
|
300
|
|
|
12/27/2016
|
+0.50 / +2.25%
|
22.50
|
22.80
|
22.20
|
22.70
|
22.50
|
11.94
|
2,500
|
|
|
12/26/2016
|
-1.20 / -5.13%
|
22.20
|
22.90
|
22.20
|
22.20
|
22.35
|
11.68
|
16,170
|
|
|
12/23/2016
|
+0.10 / +0.43%
|
22.10
|
23.40
|
22.10
|
23.40
|
22.56
|
12.31
|
9,105
|
|
|
12/22/2016
|
-0.60 / -2.51%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.40
|
12.26
|
200
|
|
|
12/21/2016
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.50
|
12.57
|
2,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.78
|
12.57
|
6,208
|
|
|
12/19/2016
|
0.00 / 0.00%
|
22.80
|
24.00
|
22.80
|
23.90
|
23.79
|
12.57
|
11,621
|
|
|
12/16/2016
|
-0.10 / -0.42%
|
22.80
|
24.00
|
22.00
|
23.90
|
22.50
|
12.57
|
11,500
|
|
|
12/15/2016
|
-0.40 / -1.64%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.09
|
12.63
|
432,200
|
|
|
12/14/2016
|
-0.50 / -2.01%
|
25.30
|
25.30
|
24.30
|
24.40
|
24.50
|
12.84
|
15,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.50
|
24.90
|
24.68
|
13.10
|
10,900
|
|
|
12/12/2016
|
-0.30 / -1.19%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.07
|
13.10
|
29,216
|
|
|
12/9/2016
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.17
|
13.26
|
5,251,100
|
|
|
12/8/2016
|
-0.40 / -1.56%
|
25.90
|
26.40
|
25.30
|
25.30
|
25.53
|
13.31
|
1,313,610
|
|
|
12/7/2016
|
-0.20 / -0.77%
|
25.50
|
25.80
|
24.80
|
25.70
|
25.18
|
13.52
|
29,500
|
|
|