|
Closing price on 12/9/2015
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.90 |
| Volume |
2,200 |
| Split-adjusted Price |
6.24 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.16
|
6.24
|
2,200
|
|
|
12/8/2015
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.18
|
6.33
|
1,735
|
|
|
12/7/2015
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.06
|
6.36
|
1,100
|
|
|
12/4/2015
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.33
|
6.36
|
900
|
|
|
12/3/2015
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.89
|
6.39
|
18,508
|
|
|
12/2/2015
|
-0.10 / -0.47%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.10
|
6.39
|
400
|
|
|
12/1/2015
|
+0.10 / +0.47%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.20
|
6.42
|
400
|
|
|
11/30/2015
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.00
|
21.40
|
21.40
|
6.39
|
12,300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.40
|
6.39
|
6,200
|
|
|
11/26/2015
|
-0.30 / -1.38%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.46
|
6.39
|
1,300
|
|
|
11/25/2015
|
+0.40 / +1.88%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.50
|
6.48
|
3,000
|
|
|
11/24/2015
|
+0.90 / +4.41%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.36
|
100
|
|
|
11/23/2015
|
-1.10 / -5.12%
|
21.60
|
21.60
|
20.30
|
20.40
|
20.72
|
6.10
|
2,132
|
|
|
11/20/2015
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.42
|
510
|
|
|
11/19/2015
|
+1.20 / +5.85%
|
21.70
|
21.70
|
20.50
|
21.70
|
20.70
|
6.48
|
1,650
|
|
|
11/18/2015
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.13
|
100
|
|
|
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
|
|
|