|
Closing price on 3/28/2017
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.10 |
| Volume |
37,342 |
| Split-adjusted Price |
12.89 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.10
|
24.50
|
24.32
|
12.89
|
37,342
|
|
|
3/27/2017
|
-0.40 / -1.61%
|
25.60
|
25.60
|
24.40
|
24.50
|
24.62
|
12.89
|
40,950
|
|
|
3/24/2017
|
+0.10 / +0.40%
|
25.20
|
25.20
|
24.80
|
24.90
|
24.80
|
13.10
|
6,950
|
|
|
3/23/2017
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.30
|
24.80
|
24.59
|
13.05
|
66,530
|
|
|
3/22/2017
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.50
|
24.90
|
24.63
|
13.10
|
45,229
|
|
|
3/21/2017
|
-0.80 / -3.11%
|
25.50
|
25.60
|
24.90
|
24.90
|
25.05
|
13.10
|
55,490
|
|
|
3/20/2017
|
+0.20 / +0.78%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.50
|
13.52
|
26,520
|
|
|
3/17/2017
|
+0.10 / +0.39%
|
25.20
|
25.90
|
25.10
|
25.50
|
25.24
|
13.42
|
23,000
|
|
|
3/16/2017
|
+0.50 / +2.01%
|
25.00
|
25.90
|
24.90
|
25.40
|
25.23
|
13.36
|
50,630
|
|
|
3/15/2017
|
-0.50 / -1.97%
|
25.40
|
25.50
|
24.70
|
24.90
|
25.05
|
13.10
|
58,630
|
|
|
3/14/2017
|
-0.40 / -1.55%
|
25.70
|
25.70
|
25.00
|
25.40
|
25.38
|
13.36
|
37,252
|
|
|
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
|
|
|