|
Closing price on 8/8/2016
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
30,900 |
| Split-adjusted Price |
12.26 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
+0.30 / +1.30%
|
23.50
|
23.50
|
22.50
|
23.30
|
23.08
|
12.26
|
30,900
|
|
|
8/5/2016
|
+0.50 / +2.22%
|
22.20
|
23.30
|
22.20
|
23.00
|
22.30
|
12.10
|
10,967
|
|
|
8/4/2016
|
+0.20 / +0.90%
|
24.50
|
24.50
|
22.50
|
22.50
|
23.09
|
11.84
|
23,441
|
|
|
8/3/2016
|
-0.80 / -3.46%
|
22.50
|
23.00
|
22.20
|
22.30
|
22.36
|
11.73
|
12,489
|
|
|
8/2/2016
|
-0.70 / -2.94%
|
23.80
|
23.80
|
22.00
|
23.10
|
23.31
|
12.15
|
28,197
|
|
|
8/1/2016
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.81
|
12.52
|
50,900
|
|
|
7/29/2016
|
-0.80 / -3.23%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.35
|
12.63
|
55,000
|
|
|
7/28/2016
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.00
|
24.80
|
24.25
|
13.05
|
218,976
|
|
|
7/27/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.90
|
25.00
|
25.11
|
13.15
|
9,601
|
|
|
7/26/2016
|
+0.10 / +0.40%
|
22.50
|
25.90
|
22.50
|
25.00
|
24.64
|
13.15
|
10,000
|
|
|
7/25/2016
|
+0.50 / +2.05%
|
26.00
|
26.00
|
24.80
|
24.90
|
24.99
|
13.10
|
16,800
|
|
|
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
|
|
|