Closing price on 12/26/2014
|
|
Open |
14.90 |
High |
14.90 |
Low |
14.90 |
Volume |
1,000 |
Split-adjusted Price |
3.84 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2014
|
-12.10 / -44.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.84
|
1,000
|
|
12/25/2014
|
+1.00 / +3.85%
|
28.60
|
28.60
|
26.00
|
27.00
|
27.00
|
3.51
|
5,870
|
|
12/24/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.38
|
500
|
|
12/23/2014
|
-2.60 / -9.09%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.38
|
300
|
|
12/22/2014
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
3.71
|
15
|
|
12/19/2014
|
0.00 / 0.00%
|
26.00
|
28.60
|
26.00
|
28.60
|
28.60
|
3.71
|
1,425
|
|
12/18/2014
|
+2.60 / +10.00%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
3.71
|
200
|
|
12/17/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.38
|
0
|
|
12/16/2014
|
+1.00 / +4.00%
|
24.00
|
26.00
|
24.00
|
26.00
|
26.00
|
3.38
|
344
|
|
12/15/2014
|
+1.00 / +4.17%
|
24.00
|
26.00
|
22.50
|
25.00
|
25.00
|
3.25
|
64,600
|
|
12/12/2014
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.12
|
200
|
|
12/11/2014
|
-2.30 / -8.42%
|
27.10
|
27.20
|
25.00
|
25.00
|
25.00
|
3.25
|
300
|
|
12/10/2014
|
+2.30 / +9.20%
|
22.50
|
27.30
|
22.50
|
27.30
|
27.30
|
3.55
|
68,300
|
|
12/9/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.25
|
16,600
|
|
12/8/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.25
|
1,100
|
|
12/5/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.25
|
500
|
|
12/4/2014
|
-1.40 / -5.30%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.25
|
1,000
|
|
12/3/2014
|
-0.50 / -1.86%
|
25.00
|
26.40
|
25.00
|
26.40
|
26.40
|
3.43
|
656,700
|
|
12/2/2014
|
+2.20 / +8.91%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
3.49
|
500
|
|
12/1/2014
|
+2.20 / +9.78%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.70
|
3.21
|
83,400
|
|
11/28/2014
|
+0.80 / +3.69%
|
20.10
|
23.80
|
20.10
|
22.50
|
22.50
|
2.92
|
184,200
|
|
11/27/2014
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.82
|
0
|
|
11/26/2014
|
-2.30 / -9.58%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.82
|
100
|
|
11/25/2014
|
-2.00 / -7.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.12
|
100
|
|
11/24/2014
|
+2.00 / +8.33%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.38
|
200
|
|
11/21/2014
|
+0.90 / +3.90%
|
24.80
|
25.00
|
23.50
|
24.00
|
24.00
|
3.12
|
2,100
|
|
11/20/2014
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.00
|
700
|
|
11/19/2014
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.00
|
0
|
|
11/18/2014
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.00
|
23,000
|
|
11/17/2014
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.99
|
1,000
|
|
|