|
Closing price on 5/22/2015
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
17.50 |
| Volume |
35,700 |
| Split-adjusted Price |
4.51 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
-0.60 / -3.31%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.76
|
4.51
|
35,700
|
|
|
5/21/2015
|
-0.90 / -4.74%
|
18.50
|
18.60
|
17.70
|
18.10
|
18.13
|
4.67
|
37,300
|
|
|
5/20/2015
|
+1.70 / +9.83%
|
18.00
|
19.00
|
17.40
|
19.00
|
17.94
|
4.90
|
36,100
|
|
|
5/19/2015
|
+1.50 / +9.49%
|
16.20
|
17.30
|
15.80
|
17.30
|
16.44
|
4.46
|
26,600
|
|
|
5/18/2015
|
+1.10 / +7.48%
|
15.40
|
15.80
|
15.10
|
15.80
|
15.24
|
4.07
|
37,200
|
|
|
5/15/2015
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.79
|
3,283
|
|
|
5/14/2015
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.63
|
3.84
|
14,600
|
|
|
5/13/2015
|
-0.30 / -2.01%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.36
|
3.76
|
5,638
|
|
|
5/12/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.84
|
30
|
|
|
5/11/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
3.84
|
2,000
|
|
|
5/8/2015
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.89
|
3.84
|
15,426
|
|
|
5/7/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.82
|
8,400
|
|
|
5/6/2015
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.55
|
3.82
|
2,200
|
|
|
5/5/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.87
|
12,600
|
|
|
5/4/2015
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.87
|
400
|
|
|
4/27/2015
|
+0.70 / +4.73%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.05
|
4.00
|
4,000
|
|
|
4/24/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.82
|
0
|
|
|
4/23/2015
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.43
|
3.82
|
2,800
|
|
|
4/22/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.69
|
12,700
|
|
|
4/21/2015
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.69
|
6,200
|
|
|
4/20/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.57
|
3.82
|
3,934
|
|
|
4/17/2015
|
+0.10 / +0.68%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.75
|
3.84
|
8,450
|
|
|
4/16/2015
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.24
|
3.82
|
3,900
|
|
|
4/15/2015
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.66
|
1,700
|
|
|
4/14/2015
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.00
|
3.84
|
782
|
|
|
4/13/2015
|
-0.90 / -6.04%
|
16.30
|
16.30
|
14.00
|
14.00
|
16.30
|
3.61
|
1,500
|
|
|
4/10/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.50
|
3.84
|
375,096
|
|
|
4/9/2015
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.84
|
400
|
|
|
4/8/2015
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.40
|
3.76
|
3,500
|
|
|
4/7/2015
|
-0.90 / -5.81%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.76
|
100
|
|
|