Closing price on 7/22/2016
|
|
Open |
24.60 |
High |
24.60 |
Low |
24.10 |
Volume |
33,600 |
Split-adjusted Price |
12.84 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2016
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.10
|
24.40
|
24.60
|
12.84
|
33,600
|
|
7/21/2016
|
-0.70 / -2.77%
|
25.30
|
25.30
|
24.20
|
24.60
|
24.84
|
12.94
|
43,600
|
|
7/20/2016
|
-1.20 / -4.53%
|
26.00
|
26.00
|
25.20
|
25.30
|
25.66
|
13.31
|
35,880
|
|
7/19/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.90
|
26.50
|
26.28
|
13.94
|
52,744
|
|
7/18/2016
|
+0.40 / +1.53%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.31
|
13.94
|
8,100
|
|
7/15/2016
|
0.00 / 0.00%
|
26.20
|
26.90
|
26.00
|
26.10
|
26.18
|
13.73
|
16,300
|
|
7/14/2016
|
-0.90 / -3.33%
|
26.50
|
27.00
|
26.10
|
26.10
|
26.49
|
13.73
|
20,610
|
|
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
|
|
|