|
Closing price on 10/19/2016
|
|
| Open |
29.60 |
| High |
29.70 |
| Low |
29.10 |
| Volume |
43,400 |
| Split-adjusted Price |
15.63 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.10
|
29.70
|
29.41
|
15.63
|
43,400
|
|
|
10/18/2016
|
-0.10 / -0.34%
|
28.60
|
29.70
|
28.60
|
29.70
|
29.29
|
15.63
|
27,200
|
|
|
10/17/2016
|
-0.10 / -0.33%
|
28.00
|
29.90
|
27.00
|
29.80
|
29.61
|
15.68
|
38,300
|
|
|
10/14/2016
|
+0.40 / +1.36%
|
29.50
|
30.00
|
28.00
|
29.90
|
29.58
|
15.73
|
52,939
|
|
|
10/13/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.36
|
15.52
|
26,148
|
|
|
10/12/2016
|
-0.70 / -2.32%
|
30.20
|
30.60
|
29.50
|
29.50
|
29.81
|
15.52
|
20,200
|
|
|
10/11/2016
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.10
|
30.20
|
29.50
|
15.89
|
85,300
|
|
|
10/10/2016
|
-1.60 / -5.03%
|
31.80
|
31.80
|
30.00
|
30.20
|
30.49
|
15.89
|
98,648
|
|
|
10/7/2016
|
-0.60 / -1.85%
|
32.20
|
32.20
|
30.70
|
31.80
|
31.29
|
16.73
|
107,639
|
|
|
10/6/2016
|
+0.90 / +2.86%
|
31.50
|
32.40
|
31.10
|
32.40
|
31.36
|
17.05
|
75,124
|
|
|
10/5/2016
|
-0.90 / -2.78%
|
32.40
|
32.80
|
31.30
|
31.50
|
31.60
|
16.57
|
158,380
|
|
|
10/4/2016
|
-0.20 / -0.61%
|
33.00
|
33.70
|
31.80
|
32.40
|
32.66
|
17.05
|
178,210
|
|
|
10/3/2016
|
+1.80 / +5.84%
|
31.00
|
33.00
|
31.00
|
32.60
|
32.01
|
17.15
|
142,497
|
|
|
9/30/2016
|
+2.00 / +6.94%
|
28.80
|
31.00
|
28.80
|
30.80
|
29.56
|
16.20
|
297,460
|
|
|
9/29/2016
|
+0.40 / +1.41%
|
28.40
|
29.00
|
28.10
|
28.80
|
28.60
|
15.15
|
128,240
|
|
|
9/28/2016
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.20
|
28.40
|
28.42
|
14.94
|
55,941
|
|
|
9/27/2016
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.10
|
28.50
|
28.52
|
14.99
|
110,661
|
|
|
9/26/2016
|
+0.80 / +2.86%
|
27.50
|
29.00
|
27.50
|
28.80
|
28.45
|
15.15
|
146,977
|
|
|
9/23/2016
|
-1.30 / -4.44%
|
29.00
|
29.00
|
26.40
|
28.00
|
28.10
|
14.73
|
210,979
|
|
|
9/22/2016
|
0.00 / 0.00%
|
29.40
|
30.00
|
29.30
|
29.30
|
29.55
|
15.42
|
65,414
|
|
|
9/21/2016
|
+1.00 / +3.53%
|
28.50
|
29.80
|
28.40
|
29.30
|
29.15
|
15.42
|
126,757
|
|
|
9/20/2016
|
+0.60 / +2.17%
|
27.80
|
28.50
|
27.80
|
28.30
|
28.18
|
14.89
|
77,500
|
|
|
9/19/2016
|
-0.30 / -1.07%
|
27.90
|
28.30
|
27.30
|
27.70
|
27.67
|
14.57
|
24,414
|
|
|
9/16/2016
|
0.00 / 0.00%
|
27.40
|
28.40
|
27.00
|
28.00
|
27.96
|
14.73
|
19,726
|
|
|
9/15/2016
|
+0.10 / +0.36%
|
27.80
|
28.00
|
26.80
|
28.00
|
27.15
|
14.73
|
53,400
|
|
|
9/14/2016
|
-0.80 / -2.79%
|
28.80
|
28.80
|
26.90
|
27.90
|
27.67
|
14.68
|
35,217
|
|
|
9/13/2016
|
+1.90 / +7.09%
|
26.80
|
28.70
|
26.60
|
28.70
|
27.78
|
15.10
|
118,962
|
|
|
9/12/2016
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.53
|
14.10
|
61,400
|
|
|
9/9/2016
|
-0.50 / -1.82%
|
27.40
|
27.40
|
26.70
|
26.90
|
27.12
|
14.15
|
40,470
|
|
|
9/8/2016
|
+1.80 / +7.03%
|
25.30
|
27.80
|
25.30
|
27.40
|
26.67
|
14.42
|
53,800
|
|
|