|
Closing price on 6/8/2015
|
|
| Open |
16.00 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
7,800 |
| Split-adjusted Price |
4.49 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-0.10 / -0.57%
|
16.00
|
17.50
|
16.00
|
17.40
|
16.34
|
4.49
|
7,800
|
|
|
6/5/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.41
|
4.51
|
3,200
|
|
|
6/4/2015
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.51
|
200
|
|
|
6/3/2015
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.39
|
4.54
|
269,052
|
|
|
6/2/2015
|
+0.20 / +1.16%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.30
|
4.51
|
202,210
|
|
|
6/1/2015
|
-0.50 / -2.81%
|
16.50
|
17.60
|
16.50
|
17.30
|
17.12
|
4.46
|
3,090
|
|
|
5/29/2015
|
-0.30 / -1.66%
|
16.30
|
17.80
|
16.30
|
17.80
|
16.51
|
4.59
|
1,100
|
|
|
5/28/2015
|
-0.20 / -1.09%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.57
|
4.67
|
2,000
|
|
|
5/27/2015
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.72
|
100
|
|
|
5/26/2015
|
+0.30 / +1.66%
|
19.00
|
19.00
|
17.80
|
18.40
|
18.35
|
4.74
|
11,800
|
|
|
5/25/2015
|
+0.60 / +3.43%
|
18.20
|
18.20
|
17.60
|
18.10
|
17.88
|
4.67
|
20,911
|
|
|
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
|
|
|