|
Closing price on 8/29/2014
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
9,600 |
| Split-adjusted Price |
2.34 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.40
|
18.00
|
18.00
|
2.34
|
9,600
|
|
|
8/28/2014
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.22
|
1,205
|
|
|
8/27/2014
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
2.34
|
3,200
|
|
|
8/26/2014
|
+0.30 / +1.80%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
2.21
|
2,200
|
|
|
8/25/2014
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.17
|
1,300
|
|
|
8/22/2014
|
-1.50 / -8.33%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.14
|
800
|
|
|
8/21/2014
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.34
|
200
|
|
|
8/20/2014
|
-0.50 / -2.63%
|
17.20
|
18.50
|
17.20
|
18.50
|
18.50
|
2.40
|
5,000
|
|
|
8/19/2014
|
+1.00 / +5.56%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
2.47
|
1,000
|
|
|
8/18/2014
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.34
|
500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.38
|
0
|
|
|
8/14/2014
|
+1.50 / +8.93%
|
15.50
|
18.30
|
15.50
|
18.30
|
18.30
|
2.38
|
2,700
|
|
|
8/13/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
200
|
|
|
8/12/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
0
|
|
|
8/8/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
0
|
|
|
8/6/2014
|
+1.30 / +8.39%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
100
|
|
|
8/5/2014
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
1,530
|
|
|
8/4/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.08
|
100
|
|
|
8/1/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.09
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.09
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.09
|
0
|
|
|
7/29/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.09
|
0
|
|
|
7/28/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.09
|
100
|
|
|
7/25/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.09
|
700
|
|
|
7/24/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.08
|
600
|
|
|
7/23/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.10
|
2,900
|
|
|
7/22/2014
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.10
|
200
|
|
|
7/21/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.16
|
900
|
|
|