|
Closing price on 2/21/2017
|
|
| Open |
23.30 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
21,000 |
| Split-adjusted Price |
12.26 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
-0.90 / -3.72%
|
23.30
|
23.90
|
23.20
|
23.30
|
23.34
|
12.26
|
21,000
|
|
|
2/20/2017
|
-0.20 / -0.82%
|
25.00
|
25.00
|
23.10
|
24.20
|
23.27
|
12.73
|
53,100
|
|
|
2/17/2017
|
+1.00 / +4.27%
|
23.40
|
24.40
|
23.00
|
24.40
|
23.24
|
12.84
|
12,510
|
|
|
2/16/2017
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.22
|
12.31
|
51,600
|
|
|
2/15/2017
|
-0.40 / -1.67%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.07
|
12.36
|
41,320
|
|
|
2/14/2017
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.00
|
23.90
|
23.69
|
12.57
|
37,900
|
|
|
2/13/2017
|
-0.80 / -3.23%
|
24.00
|
24.90
|
23.80
|
24.00
|
24.56
|
12.63
|
37,700
|
|
|
2/10/2017
|
+1.50 / +6.44%
|
24.90
|
25.50
|
23.60
|
24.80
|
24.71
|
13.05
|
46,700
|
|
|
2/9/2017
|
+2.10 / +9.91%
|
21.30
|
23.30
|
21.30
|
23.30
|
23.21
|
12.26
|
105,900
|
|
|
2/8/2017
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.10
|
21.20
|
21.25
|
11.15
|
15,900
|
|
|
2/7/2017
|
-0.20 / -0.93%
|
20.70
|
21.40
|
20.70
|
21.20
|
20.87
|
11.15
|
12,900
|
|
|
2/6/2017
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.50
|
21.40
|
20.61
|
11.26
|
25,300
|
|
|
2/3/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.32
|
11.31
|
12,500
|
|
|
2/2/2017
|
+0.60 / +2.87%
|
20.90
|
21.50
|
20.90
|
21.50
|
20.99
|
11.31
|
1,278
|
|
|
1/25/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.70
|
11.00
|
9,215
|
|
|
1/24/2017
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.61
|
11.00
|
7,600
|
|
|
1/23/2017
|
-0.30 / -1.44%
|
20.10
|
21.00
|
20.10
|
20.60
|
20.84
|
10.84
|
5,678
|
|
|
1/20/2017
|
-1.40 / -6.28%
|
22.20
|
22.30
|
20.90
|
20.90
|
21.23
|
11.00
|
16,810
|
|
|
1/19/2017
|
+0.90 / +4.21%
|
21.40
|
22.30
|
21.00
|
22.30
|
21.02
|
11.73
|
4,606
|
|
|
1/18/2017
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.30
|
21.40
|
21.30
|
11.26
|
4,510
|
|
|
1/17/2017
|
-0.10 / -0.46%
|
19.60
|
22.00
|
19.60
|
21.60
|
20.70
|
11.36
|
13,710
|
|
|
1/16/2017
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.69
|
11.42
|
6,100
|
|
|
1/13/2017
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
11.42
|
10,000
|
|
|
1/12/2017
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.82
|
11.42
|
15,570
|
|
|
1/11/2017
|
-0.70 / -3.08%
|
22.30
|
22.70
|
22.00
|
22.00
|
22.04
|
11.57
|
13,356
|
|
|
1/10/2017
|
-0.10 / -0.44%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.16
|
11.94
|
15,200
|
|
|
1/9/2017
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.16
|
12.00
|
8,600
|
|
|
1/6/2017
|
-0.10 / -0.43%
|
22.30
|
23.00
|
22.00
|
22.90
|
22.29
|
12.05
|
29,111
|
|
|
1/5/2017
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.49
|
12.10
|
51,400
|
|
|
1/4/2017
|
-0.60 / -2.54%
|
23.60
|
23.60
|
22.60
|
23.00
|
22.82
|
12.10
|
5,017
|
|
|