|
Closing price on 12/19/2016
|
|
| Open |
22.80 |
| High |
24.00 |
| Low |
22.80 |
| Volume |
11,621 |
| Split-adjusted Price |
12.57 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
0.00 / 0.00%
|
22.80
|
24.00
|
22.80
|
23.90
|
23.79
|
12.57
|
11,621
|
|
|
12/16/2016
|
-0.10 / -0.42%
|
22.80
|
24.00
|
22.00
|
23.90
|
22.50
|
12.57
|
11,500
|
|
|
12/15/2016
|
-0.40 / -1.64%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.09
|
12.63
|
432,200
|
|
|
12/14/2016
|
-0.50 / -2.01%
|
25.30
|
25.30
|
24.30
|
24.40
|
24.50
|
12.84
|
15,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.50
|
24.90
|
24.68
|
13.10
|
10,900
|
|
|
12/12/2016
|
-0.30 / -1.19%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.07
|
13.10
|
29,216
|
|
|
12/9/2016
|
-0.10 / -0.40%
|
25.50
|
25.50
|
25.10
|
25.20
|
25.17
|
13.26
|
5,251,100
|
|
|
12/8/2016
|
-0.40 / -1.56%
|
25.90
|
26.40
|
25.30
|
25.30
|
25.53
|
13.31
|
1,313,610
|
|
|
12/7/2016
|
-0.20 / -0.77%
|
25.50
|
25.80
|
24.80
|
25.70
|
25.18
|
13.52
|
29,500
|
|
|
12/6/2016
|
-0.10 / -0.38%
|
26.20
|
27.00
|
25.60
|
25.90
|
26.75
|
13.63
|
215,100
|
|
|
12/5/2016
|
+0.70 / +2.77%
|
25.80
|
27.00
|
25.30
|
26.00
|
26.55
|
13.68
|
72,500
|
|
|
12/2/2016
|
+0.80 / +3.27%
|
24.50
|
25.30
|
24.30
|
25.30
|
24.44
|
13.31
|
10,828
|
|
|
12/1/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.20
|
24.50
|
24.37
|
12.89
|
6,916
|
|
|
11/30/2016
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.00
|
24.50
|
24.29
|
12.89
|
16,202
|
|
|
11/29/2016
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.40
|
24.50
|
24.49
|
12.89
|
5,010
|
|
|
11/28/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.10
|
210
|
|
|
11/25/2016
|
+0.30 / +1.22%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.69
|
13.10
|
14,310
|
|
|
11/24/2016
|
-0.40 / -1.60%
|
24.80
|
25.00
|
24.60
|
24.60
|
24.90
|
12.94
|
4,440
|
|
|
11/23/2016
|
-0.40 / -1.57%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.10
|
13.15
|
65,200
|
|
|
11/22/2016
|
-0.20 / -0.78%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.48
|
13.36
|
32,350
|
|
|
11/21/2016
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.40
|
25.60
|
25.53
|
13.47
|
14,805
|
|
|
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
|
|
|