|
Closing price on 5/6/2015
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
2,200 |
| Split-adjusted Price |
3.82 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2015
|
-1.60 / -9.36%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.54
|
4.00
|
8,500
|
|
|
4/3/2015
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.60
|
17.10
|
15.60
|
4.41
|
478
|
|
|
4/2/2015
|
+0.60 / +4.00%
|
14.90
|
15.70
|
14.10
|
15.60
|
15.00
|
4.02
|
6,802
|
|
|
4/1/2015
|
+0.60 / +4.17%
|
15.70
|
15.70
|
13.60
|
15.00
|
13.79
|
3.87
|
1,500
|
|
|
3/31/2015
|
-1.50 / -9.43%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.71
|
2,032
|
|
|
3/30/2015
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.10
|
100
|
|
|
3/27/2015
|
+1.40 / +9.79%
|
13.80
|
15.70
|
12.90
|
15.70
|
13.00
|
4.05
|
291,863
|
|
|
3/26/2015
|
-1.50 / -9.49%
|
14.30
|
17.30
|
14.30
|
14.30
|
14.33
|
3.69
|
101,800
|
|
|
3/25/2015
|
-1.70 / -9.71%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.81
|
4.07
|
2,400
|
|
|
3/24/2015
|
-1.50 / -7.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.51
|
100
|
|
|
3/23/2015
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.90
|
100
|
|
|
3/20/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.41
|
200
|
|
|