|
Closing price on 9/7/2016
|
|
| Open |
25.10 |
| High |
26.20 |
| Low |
25.10 |
| Volume |
41,600 |
| Split-adjusted Price |
13.47 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|