|
Closing price on 7/28/2017
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
25.00 |
| Volume |
4,600 |
| Split-adjusted Price |
19.97 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.00
|
26.00
|
25.68
|
19.97
|
4,600
|
|
|
7/27/2017
|
-1.00 / -3.70%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.08
|
19.97
|
7,110
|
|
|
7/26/2017
|
+1.00 / +3.85%
|
26.00
|
27.00
|
25.90
|
27.00
|
26.10
|
20.74
|
115,100
|
|
|
7/25/2017
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.40
|
26.00
|
25.64
|
19.97
|
126,040
|
|
|
7/24/2017
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.87
|
19.74
|
158,100
|
|
|
7/21/2017
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.86
|
19.97
|
22,110
|
|
|
7/20/2017
|
+1.00 / +4.08%
|
25.50
|
26.00
|
25.00
|
25.50
|
25.39
|
19.59
|
65,320
|
|
|
7/19/2017
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.20
|
18.82
|
24,210
|
|
|
7/18/2017
|
0.00 / 0.00%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.72
|
18.44
|
38,900
|
|
|
7/17/2017
|
+0.50 / +2.13%
|
23.00
|
24.00
|
22.50
|
24.00
|
22.94
|
18.44
|
110,306
|
|
|
7/14/2017
|
-0.40 / -1.67%
|
24.00
|
26.20
|
22.00
|
23.50
|
23.30
|
18.05
|
3,683
|
|
|
7/13/2017
|
+0.40 / +1.70%
|
22.60
|
24.00
|
22.60
|
23.90
|
23.67
|
18.36
|
16,690
|
|
|
7/12/2017
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.42
|
18.05
|
1,400
|
|
|
7/11/2017
|
+0.50 / +2.17%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.01
|
18.05
|
37,100
|
|
|
7/10/2017
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.95
|
17.67
|
39,227
|
|
|
7/7/2017
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
23.36
|
17.28
|
22,840
|
|
|
7/6/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.86
|
17.67
|
58,740
|
|
|
7/5/2017
|
+1.70 / +7.98%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.12
|
17.67
|
2,300
|
|
|
7/4/2017
|
-9.80 / -31.51%
|
21.30
|
23.40
|
21.10
|
21.30
|
21.26
|
16.36
|
115,400
|
|
|
7/3/2017
|
+0.10 / +0.32%
|
31.50
|
32.40
|
31.00
|
31.10
|
31.18
|
16.36
|
26,278
|
|
|
6/30/2017
|
+0.50 / +1.64%
|
30.00
|
32.00
|
30.00
|
31.00
|
30.37
|
16.31
|
307,728
|
|
|
6/29/2017
|
-0.50 / -1.61%
|
31.50
|
33.00
|
30.50
|
30.50
|
31.72
|
16.05
|
26,501
|
|
|
6/28/2017
|
+1.90 / +6.53%
|
31.00
|
31.10
|
30.90
|
31.00
|
30.99
|
16.31
|
72,710
|
|
|
6/27/2017
|
-1.90 / -6.13%
|
29.00
|
30.00
|
28.00
|
29.10
|
29.09
|
15.31
|
256,949
|
|
|
6/26/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.85
|
16.31
|
6,400
|
|
|
6/23/2017
|
+0.90 / +2.99%
|
30.10
|
31.50
|
30.00
|
31.00
|
30.61
|
16.31
|
49,124
|
|
|
6/22/2017
|
0.00 / 0.00%
|
29.10
|
30.10
|
29.10
|
30.10
|
29.49
|
15.84
|
129,540
|
|
|
6/21/2017
|
-1.90 / -5.94%
|
30.00
|
32.00
|
29.50
|
30.10
|
29.58
|
15.84
|
26,900
|
|
|
6/20/2017
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.84
|
25,100
|
|
|
6/19/2017
|
0.00 / 0.00%
|
29.00
|
32.00
|
29.00
|
31.50
|
30.13
|
16.57
|
63,029
|
|
|