|
Closing price on 9/20/2016
|
|
| Open |
27.80 |
| High |
28.50 |
| Low |
27.80 |
| Volume |
77,500 |
| Split-adjusted Price |
14.89 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.60 / +2.17%
|
27.80
|
28.50
|
27.80
|
28.30
|
28.18
|
14.89
|
77,500
|
|
|
9/19/2016
|
-0.30 / -1.07%
|
27.90
|
28.30
|
27.30
|
27.70
|
27.67
|
14.57
|
24,414
|
|
|
9/16/2016
|
0.00 / 0.00%
|
27.40
|
28.40
|
27.00
|
28.00
|
27.96
|
14.73
|
19,726
|
|
|
9/15/2016
|
+0.10 / +0.36%
|
27.80
|
28.00
|
26.80
|
28.00
|
27.15
|
14.73
|
53,400
|
|
|
9/14/2016
|
-0.80 / -2.79%
|
28.80
|
28.80
|
26.90
|
27.90
|
27.67
|
14.68
|
35,217
|
|
|
9/13/2016
|
+1.90 / +7.09%
|
26.80
|
28.70
|
26.60
|
28.70
|
27.78
|
15.10
|
118,962
|
|
|
9/12/2016
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.20
|
26.80
|
26.53
|
14.10
|
61,400
|
|
|
9/9/2016
|
-0.50 / -1.82%
|
27.40
|
27.40
|
26.70
|
26.90
|
27.12
|
14.15
|
40,470
|
|
|
9/8/2016
|
+1.80 / +7.03%
|
25.30
|
27.80
|
25.30
|
27.40
|
26.67
|
14.42
|
53,800
|
|
|
9/7/2016
|
0.00 / 0.00%
|
25.10
|
26.20
|
25.10
|
25.60
|
25.60
|
13.47
|
41,600
|
|
|
9/6/2016
|
-0.20 / -0.78%
|
25.50
|
25.60
|
25.40
|
25.60
|
25.50
|
13.47
|
46,617
|
|
|
9/5/2016
|
-0.70 / -2.64%
|
27.00
|
27.00
|
25.00
|
25.80
|
25.79
|
13.57
|
15,390
|
|
|
9/1/2016
|
+0.50 / +1.92%
|
26.20
|
26.90
|
25.90
|
26.50
|
26.24
|
13.94
|
104,110
|
|
|
8/31/2016
|
+2.30 / +9.70%
|
23.70
|
26.00
|
23.00
|
26.00
|
23.71
|
13.68
|
96,197
|
|
|
8/30/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.75
|
12.47
|
12,050
|
|
|
8/29/2016
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.83
|
12.63
|
22,700
|
|
|
8/26/2016
|
-0.20 / -0.83%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.01
|
12.63
|
3,300
|
|
|
8/25/2016
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.27
|
12.73
|
16,600
|
|
|
8/24/2016
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.10
|
24.30
|
24.20
|
12.78
|
7,800
|
|
|
8/23/2016
|
-0.20 / -0.82%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.10
|
12.73
|
19,600
|
|
|
8/22/2016
|
-0.20 / -0.81%
|
24.30
|
24.40
|
24.00
|
24.40
|
24.15
|
12.84
|
42,600
|
|
|
8/19/2016
|
+0.30 / +1.23%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.30
|
12.94
|
6,990
|
|
|
8/18/2016
|
+0.80 / +3.40%
|
23.50
|
24.30
|
23.50
|
24.30
|
23.96
|
12.78
|
32,100
|
|
|
8/17/2016
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.20
|
23.50
|
23.59
|
12.36
|
21,100
|
|
|
8/16/2016
|
0.00 / 0.00%
|
23.50
|
23.80
|
21.50
|
23.60
|
23.34
|
12.42
|
13,919
|
|
|
8/15/2016
|
+0.10 / +0.43%
|
23.80
|
23.80
|
23.30
|
23.60
|
23.38
|
12.42
|
8,901
|
|
|
8/12/2016
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.60
|
12.36
|
7,900
|
|
|
8/11/2016
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.00
|
24.10
|
23.87
|
12.68
|
23,010
|
|
|
8/10/2016
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.80
|
24.00
|
23.93
|
12.63
|
20,517
|
|
|
8/9/2016
|
+0.60 / +2.58%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.75
|
12.57
|
20,730
|
|
|