|
Closing price on 1/4/2016
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.60 |
| Volume |
1,010 |
| Split-adjusted Price |
6.45 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2015
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.16
|
1,510
|
|
|
12/15/2015
|
+0.10 / +0.48%
|
19.20
|
20.90
|
19.20
|
20.90
|
20.38
|
6.24
|
840
|
|
|
12/14/2015
|
-0.30 / -1.42%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.21
|
4,600
|
|
|
12/11/2015
|
+0.30 / +1.44%
|
20.50
|
21.10
|
20.30
|
21.10
|
20.80
|
6.30
|
2,083
|
|
|
12/10/2015
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.76
|
6.21
|
1,700
|
|
|
12/9/2015
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.16
|
6.24
|
2,200
|
|
|
12/8/2015
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.18
|
6.33
|
1,735
|
|
|
12/7/2015
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.06
|
6.36
|
1,100
|
|
|
12/4/2015
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.33
|
6.36
|
900
|
|
|
12/3/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.89
|
6.39
|
18,508
|
|
|
12/2/2015
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.10
|
6.39
|
400
|
|
|
12/1/2015
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.20
|
6.42
|
400
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.00
|
21.40
|
21.40
|
6.39
|
12,300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.40
|
6.39
|
6,200
|
|
|
11/26/2015
|
-0.30 / -1.38%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.46
|
6.39
|
1,300
|
|
|
11/25/2015
|
+0.40 / +1.88%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.50
|
6.48
|
3,000
|
|
|
11/24/2015
|
+0.90 / +4.41%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.36
|
100
|
|
|
11/23/2015
|
-1.10 / -5.12%
|
21.60
|
21.60
|
20.30
|
20.40
|
20.72
|
6.10
|
2,132
|
|
|