|
Closing price on 10/17/2014
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
155,500 |
| Split-adjusted Price |
2.92 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
-2.30 / -9.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.92
|
155,500
|
|
|
10/16/2014
|
-2.20 / -8.15%
|
28.00
|
28.00
|
24.30
|
24.80
|
24.80
|
3.22
|
400
|
|
|
10/15/2014
|
+1.00 / +3.85%
|
23.40
|
27.00
|
23.40
|
27.00
|
27.00
|
3.51
|
7,200
|
|
|
10/14/2014
|
+1.70 / +7.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.38
|
100
|
|
|
10/13/2014
|
-2.70 / -10.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.16
|
100
|
|
|
10/10/2014
|
+0.40 / +1.50%
|
24.00
|
27.00
|
24.00
|
27.00
|
27.00
|
3.51
|
1,000
|
|
|
10/9/2014
|
+2.20 / +9.02%
|
26.80
|
26.80
|
26.50
|
26.60
|
26.60
|
3.45
|
400
|
|
|
10/8/2014
|
+2.20 / +9.91%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.17
|
16,500
|
|
|
10/7/2014
|
+2.00 / +9.90%
|
22.20
|
22.20
|
18.30
|
22.20
|
22.20
|
2.88
|
1,500
|
|
|
10/6/2014
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.62
|
3,500
|
|
|
10/3/2014
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.39
|
3,710
|
|
|
10/2/2014
|
-1.80 / -9.68%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
159,600
|
|
|
10/1/2014
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.42
|
300
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.40
|
19.80
|
16.40
|
18.00
|
18.00
|
2.34
|
10,400
|
|
|
9/29/2014
|
-0.70 / -3.74%
|
16.90
|
18.00
|
16.90
|
18.00
|
18.00
|
2.34
|
400
|
|
|
9/26/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.43
|
0
|
|
|
9/25/2014
|
-0.90 / -4.59%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.70
|
2.43
|
1,100
|
|
|
9/24/2014
|
-0.90 / -4.39%
|
20.00
|
22.50
|
19.50
|
19.60
|
19.60
|
2.55
|
6,200
|
|
|
9/23/2014
|
-2.00 / -8.89%
|
23.00
|
23.00
|
20.30
|
20.50
|
20.50
|
2.66
|
3,500
|
|
|
9/22/2014
|
-0.50 / -2.17%
|
20.70
|
22.50
|
20.70
|
22.50
|
22.50
|
2.92
|
500
|
|
|
9/19/2014
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.99
|
150,200
|
|
|
9/18/2014
|
-2.30 / -9.62%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.81
|
900
|
|
|
9/17/2014
|
+1.90 / +8.64%
|
22.10
|
23.90
|
22.10
|
23.90
|
23.90
|
3.10
|
2,100
|
|
|
9/16/2014
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
2.86
|
7,300
|
|
|
9/15/2014
|
+0.40 / +1.84%
|
22.00
|
22.10
|
21.70
|
22.10
|
22.10
|
2.87
|
5,700
|
|
|
9/12/2014
|
+1.90 / +9.60%
|
19.80
|
21.70
|
19.80
|
21.70
|
21.70
|
2.82
|
5,300
|
|
|
9/11/2014
|
-1.10 / -5.26%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
2.57
|
1,600
|
|
|
9/10/2014
|
+0.30 / +1.46%
|
19.90
|
20.90
|
19.50
|
20.90
|
20.90
|
2.71
|
3,950
|
|
|
9/9/2014
|
+1.50 / +7.85%
|
19.20
|
20.60
|
19.20
|
20.60
|
20.60
|
2.68
|
6,600
|
|
|
9/8/2014
|
-1.00 / -4.98%
|
18.10
|
19.10
|
18.10
|
19.10
|
19.10
|
2.48
|
1,300
|
|
|