|
Closing price on 11/18/2016
|
|
| Open |
25.60 |
| High |
25.80 |
| Low |
25.40 |
| Volume |
9,100 |
| Split-adjusted Price |
13.47 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.60
|
25.55
|
13.47
|
9,100
|
|
|
11/17/2016
|
-0.30 / -1.15%
|
25.80
|
25.80
|
25.60
|
25.70
|
25.73
|
13.52
|
11,900
|
|
|
11/16/2016
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.60
|
26.00
|
25.81
|
13.68
|
12,265
|
|
|
11/15/2016
|
-0.20 / -0.76%
|
26.10
|
26.10
|
25.70
|
26.00
|
25.98
|
13.68
|
55,900
|
|
|
11/14/2016
|
+0.30 / +1.16%
|
25.90
|
26.40
|
25.90
|
26.20
|
25.90
|
13.78
|
36,800
|
|
|
11/11/2016
|
+0.30 / +1.17%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.60
|
13.63
|
21,005
|
|
|
11/10/2016
|
+0.50 / +1.99%
|
25.50
|
25.90
|
25.20
|
25.60
|
25.57
|
13.47
|
19,800
|
|
|
11/9/2016
|
-0.80 / -3.09%
|
25.90
|
26.00
|
24.50
|
25.10
|
25.10
|
13.21
|
77,100
|
|
|
11/8/2016
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
25.90
|
13.63
|
31,940
|
|
|
11/7/2016
|
+0.20 / +0.77%
|
25.90
|
26.50
|
25.90
|
26.10
|
26.08
|
13.73
|
36,800
|
|
|
11/4/2016
|
-0.10 / -0.38%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.74
|
13.63
|
10,449
|
|
|
11/3/2016
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.00
|
26.00
|
25.49
|
13.68
|
33,010
|
|
|
11/2/2016
|
-0.20 / -0.76%
|
26.20
|
26.30
|
26.00
|
26.10
|
26.16
|
13.73
|
30,750
|
|
|
11/1/2016
|
-0.60 / -2.23%
|
26.00
|
26.30
|
25.70
|
26.30
|
26.03
|
13.84
|
62,950
|
|
|
10/31/2016
|
-0.90 / -3.24%
|
27.80
|
27.80
|
26.00
|
26.90
|
26.49
|
14.15
|
53,700
|
|
|
10/28/2016
|
-0.10 / -0.36%
|
27.60
|
27.80
|
27.00
|
27.80
|
27.20
|
14.63
|
11,877
|
|
|
10/27/2016
|
+0.80 / +2.95%
|
27.10
|
28.40
|
27.10
|
27.90
|
27.91
|
14.68
|
63,108
|
|
|
10/26/2016
|
+0.90 / +3.44%
|
25.50
|
27.10
|
25.50
|
27.10
|
26.76
|
14.26
|
102,360
|
|
|
10/25/2016
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.50
|
26.20
|
25.96
|
13.78
|
48,100
|
|
|
10/24/2016
|
-1.90 / -6.81%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.95
|
13.68
|
78,577
|
|
|
10/21/2016
|
-1.90 / -6.38%
|
29.10
|
29.50
|
27.70
|
27.90
|
28.37
|
14.68
|
246,470
|
|
|
10/20/2016
|
+0.10 / +0.34%
|
29.40
|
29.80
|
29.10
|
29.80
|
29.32
|
15.68
|
14,010
|
|
|
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
|
|
|