|
Closing price on 1/28/2016
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
1,600 |
| Split-adjusted Price |
5.98 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.98
|
1,600
|
|
|
1/27/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.10
|
0
|
|
|
1/26/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.41
|
6.10
|
2,444
|
|
|
1/25/2016
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.40
|
6.13
|
1,500
|
|
|
1/22/2016
|
+1.20 / +6.25%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.10
|
200
|
|
|
1/21/2016
|
-0.10 / -0.52%
|
18.50
|
19.20
|
18.10
|
19.20
|
19.07
|
5.74
|
4,789
|
|
|
1/20/2016
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
5.77
|
100
|
|
|
1/19/2016
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.02
|
5.71
|
1,300
|
|
|
1/18/2016
|
-1.60 / -7.77%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.22
|
5.68
|
576,984
|
|
|
1/15/2016
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.96
|
6.16
|
1,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.27
|
0
|
|
|
1/13/2016
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.27
|
200
|
|
|
1/12/2016
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.01
|
167
|
|
|
1/11/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.98
|
4,300
|
|
|
1/8/2016
|
-1.00 / -4.76%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
5.98
|
1,464
|
|
|
1/7/2016
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.00
|
21.00
|
20.61
|
6.27
|
4,200
|
|
|
1/6/2016
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.27
|
256
|
|
|
1/5/2016
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.38
|
6.42
|
1,861
|
|
|
1/4/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.45
|
1,010
|
|
|
12/31/2015
|
+1.00 / +4.85%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.80
|
6.45
|
2,900
|
|
|
12/30/2015
|
-1.20 / -5.50%
|
21.00
|
21.20
|
20.60
|
20.60
|
20.91
|
6.16
|
4,600
|
|
|
12/29/2015
|
-0.10 / -0.46%
|
20.00
|
21.80
|
20.00
|
21.80
|
20.06
|
6.51
|
1,310
|
|
|
12/28/2015
|
+1.00 / +4.78%
|
20.70
|
21.90
|
20.70
|
21.90
|
20.70
|
6.54
|
4,000
|
|
|
12/25/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.24
|
5,200
|
|
|
12/24/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
6.24
|
16
|
|
|
12/23/2015
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.00
|
6.24
|
900
|
|
|
12/22/2015
|
-0.70 / -3.38%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.16
|
5.98
|
6,600
|
|
|
12/21/2015
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.74
|
6.19
|
1,600
|
|
|
12/18/2015
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.68
|
6.16
|
1,203
|
|
|
12/17/2015
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.63
|
6.19
|
384
|
|
|