|
Closing price on 3/28/2014
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.10 |
| Volume |
0 |
| Split-adjusted Price |
2.87 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.87
|
0
|
|
|
3/27/2014
|
+2.00 / +9.95%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
2.87
|
1,400
|
|
|
3/26/2014
|
-2.20 / -9.87%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.61
|
200
|
|
|
3/25/2014
|
0.00 / 0.00%
|
20.10
|
22.30
|
20.10
|
22.30
|
22.30
|
2.90
|
1,700
|
|
|
3/24/2014
|
-0.70 / -3.04%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.90
|
1,000
|
|
|
3/21/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.99
|
0
|
|
|
3/20/2014
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.99
|
6,600
|
|
|
3/19/2014
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.00
|
1,005
|
|
|
3/18/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.73
|
500
|
|
|
3/17/2014
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.73
|
700
|
|
|
3/14/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.60
|
0
|
|
|
3/13/2014
|
-2.00 / -9.09%
|
24.00
|
24.00
|
20.00
|
20.00
|
20.00
|
2.60
|
3,200
|
|
|
3/12/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.86
|
0
|
|
|
3/11/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.86
|
0
|
|
|
3/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.86
|
0
|
|
|
3/7/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.86
|
16
|
|
|
3/6/2014
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.86
|
1,084
|
|
|
3/5/2014
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.99
|
900
|
|
|
3/4/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.87
|
0
|
|
|
3/3/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.87
|
0
|
|
|
2/28/2014
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.87
|
1,300
|
|
|
2/27/2014
|
+1.80 / +9.84%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.61
|
2,400
|
|
|
2/26/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
18.30
|
18.30
|
18.30
|
2.38
|
2,000
|
|
|
2/25/2014
|
+1.60 / +9.58%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.38
|
1,400
|
|
|
2/24/2014
|
-1.80 / -9.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.17
|
1,600
|
|
|
2/21/2014
|
+1.60 / +9.47%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.40
|
2,284
|
|
|
2/20/2014
|
+1.50 / +9.74%
|
13.90
|
16.90
|
13.90
|
16.90
|
16.90
|
2.19
|
1,800
|
|
|
2/19/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
0
|
|
|
2/18/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
0
|
|
|
2/17/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
30
|
|
|