|
Closing price on 3/13/2017
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
71,390 |
| Split-adjusted Price |
13.57 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2017
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.30
|
25.80
|
25.68
|
13.57
|
71,390
|
|
|
3/10/2017
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.30
|
25.70
|
25.65
|
13.52
|
20,270
|
|
|
3/9/2017
|
+1.50 / +6.17%
|
24.20
|
26.30
|
24.00
|
25.80
|
25.44
|
13.57
|
151,540
|
|
|
3/8/2017
|
+0.50 / +2.10%
|
23.80
|
24.40
|
23.80
|
24.30
|
23.80
|
12.78
|
33,690
|
|
|
3/7/2017
|
+0.10 / +0.42%
|
23.40
|
24.30
|
23.40
|
23.80
|
23.79
|
12.52
|
66,320
|
|
|
3/6/2017
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.10
|
23.70
|
23.70
|
12.47
|
28,580
|
|
|
3/3/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.65
|
12.47
|
35,100
|
|
|
3/2/2017
|
-0.20 / -0.84%
|
23.50
|
23.70
|
23.30
|
23.70
|
23.56
|
12.47
|
59,370
|
|
|
3/1/2017
|
+1.90 / +8.64%
|
22.40
|
24.00
|
22.00
|
23.90
|
22.30
|
12.57
|
112,470
|
|
|
2/28/2017
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.06
|
11.57
|
61,100
|
|
|
2/27/2017
|
+0.20 / +0.90%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.02
|
11.79
|
26,700
|
|
|
2/24/2017
|
-0.50 / -2.20%
|
22.50
|
22.60
|
21.80
|
22.20
|
22.18
|
11.68
|
25,000
|
|
|
2/23/2017
|
-0.80 / -3.40%
|
23.30
|
23.30
|
22.70
|
22.70
|
23.07
|
11.94
|
15,800
|
|
|
2/22/2017
|
+0.20 / +0.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.16
|
12.36
|
20,830
|
|
|
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
|
|
|