|
Closing price on 1/16/2014
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
525 |
| Split-adjusted Price |
2.01 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
525
|
|
|
1/15/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
0
|
|
|
1/14/2014
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
1,575
|
|
|
1/13/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.97
|
1,000
|
|
|
1/10/2014
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
1.97
|
1,100
|
|
|
1/9/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
0
|
|
|
1/8/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
2.00
|
800
|
|
|
1/7/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
2.00
|
3,100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
800
|
|
|
1/3/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
0
|
|
|
1/2/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
800
|
|
|
12/31/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
0
|
|
|
12/30/2013
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
2,600
|
|
|
12/27/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.99
|
0
|
|
|
12/26/2013
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
1.99
|
11,100
|
|
|
12/25/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.92
|
0
|
|
|
12/24/2013
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.92
|
100
|
|
|
12/23/2013
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.75
|
1,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.82
|
0
|
|
|
12/19/2013
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.82
|
100
|
|
|
12/18/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.95
|
50
|
|
|
12/17/2013
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.95
|
75,000
|
|
|
12/16/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
200
|
|
|
12/13/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
0
|
|
|
12/12/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
300
|
|
|
12/10/2013
|
-1.30 / -8.67%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
200
|
|
|
12/9/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.95
|
0
|
|
|
12/6/2013
|
+0.50 / +3.45%
|
13.50
|
15.00
|
13.50
|
15.00
|
15.00
|
1.95
|
15,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
1.88
|
2,300
|
|
|