|
Closing price on 10/16/2015
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
1,300 |
| Split-adjusted Price |
5.47 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.30 / -1.61%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.25
|
5.47
|
1,300
|
|
|
10/15/2015
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.00
|
18.60
|
18.15
|
5.56
|
8,700
|
|
|
10/14/2015
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.08
|
5.44
|
6,264
|
|
|
10/13/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.30
|
18.30
|
5.47
|
13,013
|
|
|
10/12/2015
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.36
|
5.47
|
1,700
|
|
|
10/9/2015
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.31
|
5.47
|
4,400
|
|
|
10/8/2015
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.26
|
5.50
|
1,476
|
|
|
10/7/2015
|
-0.70 / -3.68%
|
18.20
|
18.30
|
18.10
|
18.30
|
18.23
|
5.47
|
23,700
|
|
|
10/6/2015
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.10
|
5.68
|
1,200
|
|
|
10/5/2015
|
-0.20 / -1.04%
|
18.60
|
19.80
|
18.30
|
19.10
|
18.62
|
5.71
|
16,208
|
|
|
10/2/2015
|
+0.30 / +1.58%
|
18.70
|
20.50
|
18.70
|
19.30
|
19.04
|
5.77
|
4,500
|
|
|
10/1/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.68
|
0
|
|
|
9/30/2015
|
+0.20 / +1.06%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.28
|
5.68
|
11,324
|
|
|
9/29/2015
|
-0.20 / -1.05%
|
18.20
|
18.80
|
18.00
|
18.80
|
18.22
|
5.62
|
19,700
|
|
|
9/28/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.83
|
5.68
|
1,500
|
|
|
9/25/2015
|
+0.50 / +2.70%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.10
|
5.68
|
3,100
|
|
|
9/24/2015
|
-0.60 / -3.14%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.53
|
2,011
|
|
|
9/23/2015
|
0.00 / 0.00%
|
18.20
|
19.10
|
18.20
|
19.10
|
18.50
|
5.71
|
868
|
|
|
9/22/2015
|
+0.50 / +2.69%
|
18.60
|
19.10
|
18.60
|
19.10
|
18.99
|
5.71
|
2,550
|
|
|
9/21/2015
|
+0.60 / +3.33%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.28
|
5.56
|
5,700
|
|
|
9/18/2015
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.97
|
5.38
|
22,800
|
|
|
9/17/2015
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.90
|
18.00
|
17.12
|
5.38
|
37,620
|
|
|
9/16/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.90
|
5.08
|
8,108
|
|
|
9/15/2015
|
+0.50 / +3.07%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.47
|
5.02
|
18,300
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.42
|
4.87
|
8,814
|
|
|
9/11/2015
|
-0.30 / -1.81%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.44
|
4.87
|
8,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.44
|
4.96
|
4,228
|
|
|
9/9/2015
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.96
|
2,288
|
|
|
9/8/2015
|
-0.70 / -4.22%
|
16.60
|
16.70
|
15.90
|
15.90
|
16.41
|
4.75
|
33,600
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.66
|
4.96
|
3,100
|
|
|