|
Closing price on 9/10/2015
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
4,228 |
| Split-adjusted Price |
4.96 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.44
|
4.96
|
4,228
|
|
|
9/9/2015
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.96
|
2,288
|
|
|
9/8/2015
|
-0.70 / -4.22%
|
16.60
|
16.70
|
15.90
|
15.90
|
16.41
|
4.75
|
33,600
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.66
|
4.96
|
3,100
|
|
|
9/4/2015
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.49
|
4.96
|
24,901
|
|
|
9/3/2015
|
-0.10 / -0.60%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.01
|
4.99
|
2,700
|
|
|
9/1/2015
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.85
|
5.02
|
10,000
|
|
|
8/31/2015
|
-0.30 / -1.72%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.20
|
5.11
|
26,600
|
|
|
8/28/2015
|
+1.20 / +7.41%
|
16.60
|
17.40
|
16.40
|
17.40
|
16.99
|
5.20
|
30,900
|
|
|
8/27/2015
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.01
|
4.84
|
30,400
|
|
|
8/26/2015
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.46
|
4.63
|
5,000
|
|
|
8/25/2015
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.39
|
4.60
|
5,200
|
|
|
8/24/2015
|
-0.50 / -3.23%
|
16.20
|
16.20
|
15.00
|
15.00
|
16.17
|
4.48
|
173,500
|
|
|
8/21/2015
|
-0.60 / -3.73%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.62
|
4.63
|
15,800
|
|
|
8/20/2015
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.87
|
4.81
|
10,400
|
|
|
8/19/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.87
|
0
|
|
|
8/18/2015
|
+0.70 / +4.49%
|
14.20
|
16.30
|
14.20
|
16.30
|
14.22
|
4.87
|
110,500
|
|
|
8/17/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.66
|
0
|
|
|
8/14/2015
|
-0.40 / -2.50%
|
15.80
|
16.20
|
15.60
|
15.60
|
15.99
|
4.66
|
4,600
|
|
|
8/13/2015
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.95
|
4.78
|
1,100
|
|
|
8/12/2015
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.69
|
4.63
|
10,400
|
|
|
8/11/2015
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.72
|
513
|
|
|
8/10/2015
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.68
|
4.93
|
34,598
|
|
|
8/7/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.02
|
0
|
|
|
8/6/2015
|
+0.20 / +1.20%
|
15.10
|
16.80
|
15.10
|
16.80
|
15.13
|
5.02
|
62,000
|
|
|
8/5/2015
|
-0.40 / -2.35%
|
15.50
|
16.60
|
15.40
|
16.60
|
15.63
|
4.96
|
7,900
|
|
|
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
|
|
|