|
Closing price on 3/22/2016
|
|
| Open |
29.40 |
| High |
29.60 |
| Low |
29.00 |
| Volume |
34,700 |
| Split-adjusted Price |
8.78 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
-0.10 / -0.34%
|
29.40
|
29.60
|
29.00
|
29.40
|
29.30
|
8.78
|
34,700
|
|
|
3/21/2016
|
-0.40 / -1.34%
|
29.40
|
30.00
|
29.00
|
29.50
|
29.58
|
8.81
|
38,938
|
|
|
3/18/2016
|
+2.40 / +8.73%
|
27.50
|
30.00
|
26.50
|
29.90
|
28.53
|
8.93
|
83,900
|
|
|
3/17/2016
|
-0.90 / -3.17%
|
28.20
|
28.20
|
27.50
|
27.50
|
27.93
|
8.22
|
22,598
|
|
|
3/16/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.90
|
28.40
|
28.03
|
8.49
|
322,400
|
|
|
3/15/2016
|
0.00 / 0.00%
|
28.60
|
28.80
|
27.50
|
28.40
|
27.91
|
8.49
|
28,821
|
|
|
3/14/2016
|
+1.70 / +6.37%
|
26.70
|
28.80
|
26.70
|
28.40
|
28.23
|
8.49
|
55,988
|
|
|
3/11/2016
|
+0.30 / +1.14%
|
26.40
|
27.60
|
26.40
|
26.70
|
26.96
|
7.98
|
81,662
|
|
|
3/10/2016
|
+0.70 / +2.72%
|
26.80
|
27.40
|
25.70
|
26.40
|
25.70
|
7.89
|
21,820
|
|
|
3/9/2016
|
+2.00 / +8.44%
|
24.10
|
26.00
|
24.10
|
25.70
|
24.98
|
7.68
|
53,347
|
|
|
3/8/2016
|
+0.10 / +0.42%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.68
|
7.08
|
11,210
|
|
|
3/7/2016
|
-0.60 / -2.48%
|
23.00
|
24.90
|
23.00
|
23.60
|
24.21
|
7.05
|
39,251
|
|
|
3/4/2016
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.80
|
24.20
|
24.05
|
7.23
|
7,911
|
|
|
3/3/2016
|
+0.80 / +3.48%
|
23.20
|
24.40
|
23.10
|
23.80
|
23.85
|
7.11
|
45,000
|
|
|
3/2/2016
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.47
|
6.87
|
16,707
|
|
|
3/1/2016
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.10
|
22.10
|
22.56
|
6.60
|
10,013
|
|
|
2/29/2016
|
+2.00 / +9.66%
|
20.50
|
22.70
|
20.50
|
22.70
|
22.00
|
6.78
|
61,100
|
|
|
2/26/2016
|
+0.70 / +3.50%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.31
|
6.19
|
21,958
|
|
|
2/25/2016
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.98
|
2,700
|
|
|
2/24/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.86
|
24,700
|
|
|
2/23/2016
|
-0.30 / -1.50%
|
20.00
|
20.30
|
19.60
|
19.70
|
19.69
|
5.89
|
20,600
|
|
|
2/22/2016
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.98
|
1,347
|
|
|
2/19/2016
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.86
|
13,800
|
|
|
2/18/2016
|
-0.50 / -2.50%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.66
|
5.83
|
38,900
|
|
|
2/17/2016
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.98
|
500
|
|
|
2/16/2016
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.67
|
5.83
|
2,300
|
|
|
2/15/2016
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.99
|
5.98
|
3,700
|
|
|
2/5/2016
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.92
|
100
|
|
|
2/4/2016
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.83
|
1,000
|
|
|
2/3/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.92
|
6,800
|
|
|