|
Closing price on 8/21/2017
|
|
| Open |
25.10 |
| High |
25.40 |
| Low |
25.00 |
| Volume |
43,540 |
| Split-adjusted Price |
19.28 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
-0.60 / -2.33%
|
25.10
|
25.40
|
25.00
|
25.10
|
25.13
|
19.28
|
43,540
|
|
|
8/18/2017
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.50
|
25.70
|
25.81
|
19.74
|
25,300
|
|
|
8/17/2017
|
+0.70 / +2.78%
|
25.50
|
26.60
|
25.50
|
25.90
|
26.30
|
19.90
|
221,800
|
|
|
8/16/2017
|
0.00 / 0.00%
|
25.20
|
26.80
|
25.20
|
25.20
|
26.07
|
19.36
|
260,320
|
|
|
8/15/2017
|
-0.90 / -3.45%
|
26.80
|
26.90
|
25.00
|
25.20
|
25.43
|
19.36
|
64,000
|
|
|
8/14/2017
|
-0.90 / -3.33%
|
27.40
|
27.40
|
25.60
|
26.10
|
26.33
|
20.05
|
123,806
|
|
|
8/11/2017
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.00
|
27.00
|
27.01
|
20.74
|
187,420
|
|
|
8/10/2017
|
0.00 / 0.00%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.22
|
20.74
|
76,400
|
|
|
8/9/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.80
|
27.00
|
27.10
|
20.74
|
14,325
|
|
|
8/8/2017
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.00
|
27.00
|
27.47
|
20.74
|
16,600
|
|
|
8/7/2017
|
+0.60 / +2.27%
|
26.50
|
28.90
|
26.50
|
27.00
|
27.36
|
20.74
|
68,320
|
|
|
8/4/2017
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.50
|
20.28
|
105,720
|
|
|
8/3/2017
|
+0.30 / +1.15%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.50
|
20.36
|
164,700
|
|
|
8/2/2017
|
+0.40 / +1.55%
|
26.00
|
26.20
|
25.60
|
26.20
|
25.88
|
20.13
|
26,377
|
|
|
8/1/2017
|
-0.60 / -2.27%
|
26.00
|
26.10
|
25.00
|
25.80
|
25.49
|
19.82
|
285,560
|
|
|
7/31/2017
|
+0.40 / +1.54%
|
25.00
|
26.50
|
25.00
|
26.40
|
25.93
|
20.28
|
66,800
|
|
|
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
|
|
|