|
Closing price on 11/17/2015
|
|
| Open |
21.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
10,439 |
| Split-adjusted Price |
6.27 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
+0.20 / +0.96%
|
21.00
|
22.50
|
21.00
|
21.00
|
21.52
|
6.27
|
10,439
|
|
|
11/16/2015
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.60
|
6.21
|
600
|
|
|
11/13/2015
|
+0.10 / +0.49%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.11
|
6.19
|
4,500
|
|
|
11/12/2015
|
+0.20 / +0.98%
|
20.00
|
20.60
|
19.70
|
20.60
|
19.98
|
6.16
|
5,300
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.10
|
20.40
|
19.10
|
20.40
|
19.12
|
6.10
|
7,100
|
|
|
11/10/2015
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.70
|
20.40
|
19.93
|
6.10
|
1,400
|
|
|
11/9/2015
|
-0.10 / -0.49%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.37
|
6.13
|
2,300
|
|
|
11/6/2015
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.16
|
500
|
|
|
11/5/2015
|
-0.20 / -0.93%
|
20.50
|
21.40
|
20.50
|
21.40
|
20.77
|
6.39
|
3,856
|
|
|
11/4/2015
|
+0.30 / +1.41%
|
22.30
|
22.30
|
20.50
|
21.60
|
21.13
|
6.45
|
3,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.36
|
200
|
|
|
11/2/2015
|
-0.20 / -0.93%
|
20.50
|
21.30
|
20.30
|
21.30
|
20.44
|
6.36
|
2,202
|
|
|
10/30/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.42
|
2,208
|
|
|
10/29/2015
|
+0.50 / +2.38%
|
22.80
|
22.80
|
21.00
|
21.50
|
21.53
|
6.42
|
8,700
|
|
|
10/28/2015
|
+0.80 / +3.96%
|
21.80
|
21.80
|
20.50
|
21.00
|
20.81
|
6.27
|
10,644
|
|
|
10/27/2015
|
-1.80 / -8.18%
|
20.50
|
21.80
|
20.00
|
20.20
|
20.37
|
6.04
|
3,423
|
|
|
10/26/2015
|
+0.10 / +0.46%
|
21.60
|
23.50
|
21.00
|
22.00
|
22.22
|
6.57
|
20,123
|
|
|
10/23/2015
|
+1.50 / +7.35%
|
20.40
|
22.40
|
20.40
|
21.90
|
21.71
|
6.54
|
10,113
|
|
|
10/22/2015
|
+0.60 / +3.03%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.50
|
6.10
|
500
|
|
|
10/21/2015
|
+1.80 / +10.00%
|
18.40
|
19.80
|
18.40
|
19.80
|
18.65
|
5.92
|
34,397
|
|
|
10/20/2015
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.38
|
2,400
|
|
|
10/19/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.10
|
5.47
|
7,936
|
|
|
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
|
|
|