|
Closing price on 12/3/2014
|
|
| Open |
25.00 |
| High |
26.40 |
| Low |
25.00 |
| Volume |
656,700 |
| Split-adjusted Price |
3.43 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2014
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.79
|
100
|
|
|
11/13/2014
|
-1.80 / -7.83%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
2.75
|
100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.99
|
100
|
|
|
11/11/2014
|
-0.60 / -2.54%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.00
|
2.99
|
320
|
|
|
11/10/2014
|
+0.80 / +3.51%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.06
|
200
|
|
|
11/7/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.96
|
0
|
|
|
11/6/2014
|
+2.00 / +9.62%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.96
|
300
|
|
|
11/5/2014
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.70
|
100
|
|
|
11/4/2014
|
-1.10 / -5.05%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.69
|
130
|
|
|
11/3/2014
|
-0.40 / -1.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.83
|
300
|
|
|
10/31/2014
|
+1.20 / +5.71%
|
23.00
|
23.10
|
22.20
|
22.20
|
22.20
|
2.88
|
1,500
|
|
|
10/30/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.73
|
0
|
|
|
10/29/2014
|
-0.90 / -4.11%
|
24.00
|
24.00
|
21.00
|
21.00
|
21.00
|
2.73
|
3,000
|
|
|
10/28/2014
|
-2.40 / -9.88%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.84
|
400
|
|
|
10/27/2014
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.16
|
1,450
|
|
|
10/24/2014
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.87
|
100
|
|
|
10/23/2014
|
-1.20 / -5.63%
|
22.00
|
22.00
|
20.00
|
20.10
|
20.10
|
2.61
|
2,200
|
|
|