|
Closing price on 8/4/2015
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
5,200 |
| Split-adjusted Price |
5.08 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.50 / +3.03%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.87
|
5.08
|
5,200
|
|
|
8/3/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
15.60
|
16.50
|
15.78
|
4.93
|
13,510
|
|
|
7/31/2015
|
+0.30 / +1.82%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.83
|
5.02
|
4,800
|
|
|
7/30/2015
|
+0.60 / +3.77%
|
15.90
|
16.60
|
15.90
|
16.50
|
16.36
|
4.93
|
88,100
|
|
|
7/29/2015
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.83
|
4.75
|
3,300
|
|
|
7/28/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.63
|
300
|
|
|
7/27/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.78
|
1,000
|
|
|
7/24/2015
|
+0.20 / +1.27%
|
14.40
|
16.20
|
14.40
|
16.00
|
14.53
|
4.78
|
54,700
|
|
|
7/23/2015
|
+0.10 / +0.64%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.65
|
4.72
|
25,690
|
|
|
7/22/2015
|
+0.20 / +1.29%
|
14.50
|
16.30
|
14.50
|
15.70
|
14.56
|
4.69
|
42,720
|
|
|
7/21/2015
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.63
|
10,300
|
|
|
7/20/2015
|
-1.10 / -6.75%
|
16.30
|
16.30
|
15.20
|
15.20
|
16.30
|
4.54
|
5,500
|
|
|
7/17/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.87
|
205,050
|
|
|
7/16/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.45
|
4.87
|
200
|
|
|
7/15/2015
|
+0.30 / +1.88%
|
14.50
|
16.30
|
14.50
|
16.30
|
14.79
|
4.87
|
2,876
|
|
|
7/14/2015
|
0.00 / 0.00%
|
14.40
|
16.00
|
14.40
|
16.00
|
14.40
|
4.78
|
200,300
|
|
|
7/13/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.78
|
0
|
|
|
7/10/2015
|
-0.30 / -1.84%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.10
|
4.78
|
6,700
|
|
|
7/9/2015
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.20
|
4.87
|
200,300
|
|
|
7/8/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
0
|
|
|
7/7/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
274
|
|
|
7/6/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
0
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
0
|
|
|
7/2/2015
|
+1.00 / +6.33%
|
15.50
|
16.80
|
15.40
|
16.80
|
15.61
|
5.02
|
2,022
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.72
|
0
|
|
|
6/30/2015
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.72
|
300
|
|
|
6/29/2015
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.19
|
4.51
|
6,400
|
|
|
6/26/2015
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
4.51
|
4,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.34
|
4.51
|
700
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
17.50
|
16.90
|
4.51
|
2,700
|
|
|