|
Closing price on 5/31/2016
|
|
| Open |
37.00 |
| High |
38.00 |
| Low |
37.00 |
| Volume |
11,000 |
| Split-adjusted Price |
11.32 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.40 / -1.04%
|
37.00
|
38.00
|
37.00
|
37.90
|
37.79
|
11.32
|
11,000
|
|
|
5/30/2016
|
+1.60 / +4.36%
|
36.10
|
40.00
|
36.10
|
38.30
|
36.61
|
11.44
|
5,725
|
|
|
5/27/2016
|
-0.70 / -1.87%
|
36.70
|
37.20
|
36.60
|
36.70
|
36.92
|
10.97
|
4,300
|
|
|
5/26/2016
|
-0.30 / -0.80%
|
36.80
|
37.70
|
36.00
|
37.40
|
36.43
|
11.18
|
32,800
|
|
|
5/25/2016
|
-0.10 / -0.26%
|
38.90
|
39.00
|
37.10
|
37.70
|
37.57
|
11.26
|
6,600
|
|
|
5/24/2016
|
+0.40 / +1.07%
|
37.10
|
37.80
|
36.50
|
37.80
|
36.95
|
11.29
|
19,213
|
|
|
5/23/2016
|
-0.10 / -0.27%
|
37.50
|
37.60
|
37.40
|
37.40
|
37.51
|
11.18
|
4,100
|
|
|
5/20/2016
|
+0.30 / +0.81%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.12
|
11.20
|
4,779
|
|
|
5/19/2016
|
+0.40 / +1.09%
|
36.70
|
37.40
|
36.50
|
37.20
|
36.80
|
11.12
|
5,136
|
|
|
5/18/2016
|
0.00 / 0.00%
|
36.10
|
37.00
|
36.10
|
36.80
|
36.62
|
11.00
|
2,768
|
|
|
5/17/2016
|
-0.20 / -0.54%
|
37.00
|
37.40
|
36.00
|
36.80
|
37.00
|
11.00
|
46,354
|
|
|
5/16/2016
|
-0.60 / -1.60%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.54
|
11.06
|
42,800
|
|
|
5/13/2016
|
-0.40 / -1.05%
|
38.00
|
38.50
|
37.30
|
37.60
|
37.87
|
11.23
|
53,510
|
|
|
5/12/2016
|
+0.10 / +0.26%
|
37.50
|
38.60
|
37.00
|
38.00
|
37.90
|
11.35
|
62,188
|
|
|
5/11/2016
|
0.00 / 0.00%
|
38.50
|
38.50
|
36.80
|
37.90
|
37.10
|
11.32
|
17,900
|
|
|
5/10/2016
|
-1.80 / -4.53%
|
38.60
|
39.00
|
37.00
|
37.90
|
37.83
|
11.32
|
29,700
|
|
|
5/9/2016
|
-1.00 / -2.46%
|
38.60
|
40.20
|
38.40
|
39.70
|
38.79
|
11.86
|
10,300
|
|
|
5/6/2016
|
-0.30 / -0.73%
|
41.50
|
42.00
|
38.00
|
40.70
|
39.30
|
12.16
|
14,452
|
|
|
5/5/2016
|
+1.00 / +2.50%
|
39.10
|
41.00
|
38.00
|
41.00
|
39.07
|
12.25
|
78,300
|
|
|
5/4/2016
|
+0.40 / +1.01%
|
38.50
|
40.00
|
38.20
|
40.00
|
39.05
|
11.95
|
52,622
|
|
|
4/29/2016
|
-0.10 / -0.25%
|
39.70
|
39.70
|
38.60
|
39.60
|
38.92
|
11.83
|
17,320
|
|
|
4/28/2016
|
+0.70 / +1.79%
|
39.50
|
40.90
|
38.50
|
39.70
|
39.79
|
11.86
|
30,020
|
|
|
4/27/2016
|
-3.70 / -8.67%
|
41.20
|
41.20
|
39.00
|
39.00
|
39.56
|
11.65
|
43,948
|
|
|
4/26/2016
|
-0.30 / -0.70%
|
42.00
|
43.50
|
40.00
|
42.70
|
41.62
|
12.76
|
39,823
|
|
|
4/25/2016
|
+0.40 / +0.94%
|
43.80
|
43.80
|
41.10
|
43.00
|
42.80
|
12.85
|
69,398
|
|
|
4/22/2016
|
+3.20 / +8.12%
|
40.00
|
43.20
|
40.00
|
42.60
|
42.41
|
12.73
|
49,970
|
|
|
4/21/2016
|
+3.50 / +9.75%
|
36.80
|
39.40
|
36.50
|
39.40
|
37.65
|
11.77
|
82,446
|
|
|
4/20/2016
|
-0.70 / -1.91%
|
36.00
|
36.60
|
35.50
|
35.90
|
35.96
|
10.73
|
13,900
|
|
|
4/19/2016
|
+0.90 / +2.52%
|
36.70
|
36.70
|
35.50
|
36.60
|
35.69
|
10.94
|
16,000
|
|
|
4/15/2016
|
-1.20 / -3.25%
|
36.90
|
37.70
|
35.70
|
35.70
|
36.52
|
10.67
|
18,000
|
|
|