|
Closing price on 9/24/2015
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
2,011 |
| Split-adjusted Price |
5.53 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-0.60 / -3.14%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.53
|
2,011
|
|
|
9/23/2015
|
0.00 / 0.00%
|
18.20
|
19.10
|
18.20
|
19.10
|
18.50
|
5.71
|
868
|
|
|
9/22/2015
|
+0.50 / +2.69%
|
18.60
|
19.10
|
18.60
|
19.10
|
18.99
|
5.71
|
2,550
|
|
|
9/21/2015
|
+0.60 / +3.33%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.28
|
5.56
|
5,700
|
|
|
9/18/2015
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.97
|
5.38
|
22,800
|
|
|
9/17/2015
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.90
|
18.00
|
17.12
|
5.38
|
37,620
|
|
|
9/16/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.90
|
5.08
|
8,108
|
|
|
9/15/2015
|
+0.50 / +3.07%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.47
|
5.02
|
18,300
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.42
|
4.87
|
8,814
|
|
|
9/11/2015
|
-0.30 / -1.81%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.44
|
4.87
|
8,000
|
|
|
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
|
|
|