Closing price on 7/13/2016
|
|
Open |
26.30 |
High |
27.00 |
Low |
26.00 |
Volume |
57,847 |
Split-adjusted Price |
14.21 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2016
|
+0.20 / +0.75%
|
26.30
|
27.00
|
26.00
|
27.00
|
26.21
|
14.21
|
57,847
|
|
7/12/2016
|
-0.50 / -1.83%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.41
|
14.10
|
13,600
|
|
7/11/2016
|
-1.30 / -4.55%
|
28.60
|
28.60
|
26.50
|
27.30
|
27.19
|
14.36
|
29,100
|
|
7/8/2016
|
-0.70 / -2.39%
|
28.50
|
29.20
|
28.50
|
28.60
|
28.68
|
15.05
|
36,620
|
|
7/7/2016
|
+0.70 / +2.45%
|
28.20
|
29.50
|
28.20
|
29.30
|
29.04
|
15.42
|
17,800
|
|
7/6/2016
|
+2.10 / +7.92%
|
26.50
|
28.60
|
26.50
|
28.60
|
27.24
|
15.05
|
153,300
|
|
7/5/2016
|
-2.90 / -9.86%
|
29.20
|
29.50
|
26.50
|
26.50
|
29.12
|
13.94
|
60,300
|
|
7/4/2016
|
+1.30 / +4.63%
|
28.10
|
29.40
|
28.00
|
29.40
|
28.65
|
15.47
|
69,610
|
|
7/1/2016
|
-0.40 / -1.40%
|
27.70
|
28.50
|
27.60
|
28.10
|
28.00
|
14.78
|
18,800
|
|
6/30/2016
|
+0.20 / +0.71%
|
28.80
|
28.80
|
28.10
|
28.50
|
28.34
|
14.99
|
45,200
|
|
6/29/2016
|
-0.60 / -2.08%
|
28.00
|
28.80
|
28.00
|
28.30
|
28.46
|
14.89
|
16,010
|
|
6/28/2016
|
0.00 / 0.00%
|
28.50
|
30.00
|
27.80
|
28.90
|
28.73
|
15.20
|
13,000
|
|
6/27/2016
|
+0.40 / +1.40%
|
28.50
|
28.90
|
27.00
|
28.90
|
28.13
|
15.20
|
38,400
|
|
6/24/2016
|
-1.50 / -5.00%
|
30.10
|
30.10
|
27.00
|
28.50
|
28.05
|
14.99
|
54,330
|
|
6/23/2016
|
+2.00 / +7.14%
|
30.00
|
30.20
|
29.50
|
30.00
|
29.90
|
15.78
|
80,000
|
|
6/22/2016
|
-16.90 / -37.64%
|
28.00
|
28.00
|
27.50
|
28.00
|
27.87
|
14.73
|
83,730
|
|
6/21/2016
|
-0.40 / -0.88%
|
45.00
|
45.50
|
43.10
|
44.90
|
44.35
|
13.42
|
76,730
|
|
6/20/2016
|
+0.50 / +1.12%
|
41.00
|
46.00
|
41.00
|
45.30
|
44.75
|
13.54
|
39,859
|
|
6/17/2016
|
-0.60 / -1.32%
|
45.30
|
45.40
|
41.50
|
44.80
|
44.22
|
13.39
|
28,850
|
|
6/16/2016
|
-0.60 / -1.30%
|
46.20
|
46.30
|
44.00
|
45.40
|
45.92
|
13.57
|
40,900
|
|
6/15/2016
|
+1.00 / +2.22%
|
46.00
|
47.00
|
45.60
|
46.00
|
46.28
|
13.74
|
64,559
|
|
6/14/2016
|
+2.90 / +6.89%
|
46.00
|
46.30
|
38.00
|
45.00
|
42.92
|
13.45
|
209,364
|
|
6/13/2016
|
+3.80 / +9.92%
|
39.00
|
42.10
|
39.00
|
42.10
|
41.81
|
12.58
|
83,351
|
|
6/10/2016
|
+0.80 / +2.13%
|
37.50
|
38.30
|
37.00
|
38.30
|
37.40
|
11.44
|
22,132
|
|
6/9/2016
|
-1.20 / -3.10%
|
38.30
|
39.00
|
37.50
|
37.50
|
38.06
|
11.20
|
33,629
|
|
6/8/2016
|
+0.60 / +1.57%
|
38.90
|
38.90
|
38.20
|
38.70
|
38.60
|
11.56
|
10,000
|
|
6/7/2016
|
-1.20 / -3.05%
|
39.30
|
39.30
|
38.10
|
38.10
|
38.31
|
11.38
|
10,000
|
|
6/6/2016
|
+1.60 / +4.24%
|
38.00
|
39.30
|
38.00
|
39.30
|
38.76
|
11.74
|
48,379
|
|
6/3/2016
|
+0.10 / +0.27%
|
37.60
|
37.70
|
37.40
|
37.70
|
37.60
|
11.26
|
63,233
|
|
6/2/2016
|
-0.30 / -0.79%
|
37.70
|
37.90
|
37.00
|
37.60
|
37.32
|
11.23
|
4,600
|
|
|