|
Closing price on 4/25/2017
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
27.90 |
| Volume |
26,993 |
| Split-adjusted Price |
14.68 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
-0.20 / -0.71%
|
28.10
|
28.10
|
27.90
|
27.90
|
28.03
|
14.68
|
26,993
|
|
|
4/24/2017
|
+0.30 / +1.08%
|
27.60
|
28.10
|
27.60
|
28.10
|
27.83
|
14.78
|
35,920
|
|
|
4/21/2017
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.88
|
14.63
|
57,510
|
|
|
4/20/2017
|
+1.10 / +4.09%
|
27.00
|
28.00
|
26.90
|
28.00
|
26.90
|
14.73
|
135,910
|
|
|
4/19/2017
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.40
|
26.90
|
26.40
|
14.15
|
93,325
|
|
|
4/18/2017
|
+0.20 / +0.76%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.13
|
13.89
|
115,000
|
|
|
4/17/2017
|
-0.30 / -1.13%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.62
|
13.78
|
58,420
|
|
|
4/14/2017
|
-1.20 / -4.33%
|
26.80
|
27.50
|
26.50
|
26.50
|
26.83
|
13.94
|
43,500
|
|
|
4/13/2017
|
+0.70 / +2.59%
|
27.00
|
27.80
|
26.50
|
27.70
|
27.02
|
14.57
|
177,000
|
|
|
4/12/2017
|
-0.90 / -3.23%
|
27.50
|
27.90
|
26.80
|
27.00
|
27.40
|
14.21
|
49,610
|
|
|
4/11/2017
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.80
|
14.68
|
67,724
|
|
|
4/10/2017
|
-0.70 / -2.46%
|
29.40
|
29.50
|
27.80
|
27.80
|
28.02
|
14.63
|
40,907
|
|
|
4/7/2017
|
-0.10 / -0.35%
|
29.00
|
29.50
|
27.30
|
28.50
|
27.94
|
14.99
|
97,124
|
|
|
4/5/2017
|
+2.60 / +10.00%
|
26.10
|
28.60
|
26.00
|
28.60
|
28.16
|
15.05
|
120,970
|
|
|
4/4/2017
|
+0.40 / +1.56%
|
25.60
|
26.10
|
23.50
|
26.00
|
25.33
|
13.68
|
100,650
|
|
|
4/3/2017
|
+0.80 / +3.23%
|
25.50
|
25.60
|
24.80
|
25.60
|
25.12
|
13.47
|
42,400
|
|
|
3/31/2017
|
+0.30 / +1.22%
|
24.40
|
25.30
|
24.30
|
24.80
|
24.93
|
13.05
|
80,200
|
|
|
3/30/2017
|
+0.40 / +1.66%
|
24.10
|
24.80
|
23.80
|
24.50
|
24.19
|
12.89
|
92,100
|
|
|
3/29/2017
|
-0.40 / -1.63%
|
25.40
|
25.40
|
24.00
|
24.10
|
24.07
|
12.68
|
57,900
|
|
|
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
|
|
|