Closing price on 9/13/2017
|
|
Open |
25.00 |
High |
25.00 |
Low |
24.60 |
Volume |
3,406 |
Split-adjusted Price |
18.90 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2017
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.62
|
18.90
|
3,406
|
|
9/12/2017
|
+0.40 / +1.63%
|
24.60
|
25.30
|
24.60
|
25.00
|
24.92
|
19.20
|
13,225
|
|
9/11/2017
|
-0.40 / -1.60%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.90
|
7,600
|
|
9/8/2017
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.60
|
19.20
|
8,127
|
|
9/7/2017
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.63
|
19.20
|
9,300
|
|
9/6/2017
|
-0.90 / -3.47%
|
24.60
|
25.00
|
24.10
|
25.00
|
24.45
|
19.20
|
5,450
|
|
9/5/2017
|
+1.90 / +7.92%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.80
|
19.90
|
30,100
|
|
9/1/2017
|
0.00 / 0.00%
|
23.70
|
24.50
|
23.70
|
24.00
|
24.21
|
18.44
|
5,339
|
|
8/31/2017
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.63
|
18.44
|
3,200
|
|
8/30/2017
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.64
|
18.36
|
3,700
|
|
8/29/2017
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.80
|
23.90
|
23.83
|
18.36
|
8,400
|
|
8/28/2017
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.20
|
23.90
|
23.51
|
18.36
|
800
|
|
8/25/2017
|
-0.90 / -3.67%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.61
|
18.13
|
9,063
|
|
8/24/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.50
|
24.50
|
24.21
|
18.82
|
7,900
|
|
8/23/2017
|
-0.70 / -2.78%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.39
|
18.82
|
20,806
|
|
8/22/2017
|
+0.10 / +0.40%
|
25.80
|
25.90
|
25.20
|
25.20
|
25.61
|
19.36
|
8,300
|
|
8/21/2017
|
-0.60 / -2.33%
|
25.10
|
25.40
|
25.00
|
25.10
|
25.13
|
19.28
|
43,540
|
|
8/18/2017
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.50
|
25.70
|
25.81
|
19.74
|
25,300
|
|
8/17/2017
|
+0.70 / +2.78%
|
25.50
|
26.60
|
25.50
|
25.90
|
26.30
|
19.90
|
221,800
|
|
8/16/2017
|
0.00 / 0.00%
|
25.20
|
26.80
|
25.20
|
25.20
|
26.07
|
19.36
|
260,320
|
|
8/15/2017
|
-0.90 / -3.45%
|
26.80
|
26.90
|
25.00
|
25.20
|
25.43
|
19.36
|
64,000
|
|
8/14/2017
|
-0.90 / -3.33%
|
27.40
|
27.40
|
25.60
|
26.10
|
26.33
|
20.05
|
123,806
|
|
8/11/2017
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.00
|
27.00
|
27.01
|
20.74
|
187,420
|
|
8/10/2017
|
0.00 / 0.00%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.22
|
20.74
|
76,400
|
|
8/9/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.80
|
27.00
|
27.10
|
20.74
|
14,325
|
|
8/8/2017
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.00
|
27.00
|
27.47
|
20.74
|
16,600
|
|
8/7/2017
|
+0.60 / +2.27%
|
26.50
|
28.90
|
26.50
|
27.00
|
27.36
|
20.74
|
68,320
|
|
8/4/2017
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.50
|
20.28
|
105,720
|
|
8/3/2017
|
+0.30 / +1.15%
|
26.00
|
26.70
|
26.00
|
26.50
|
26.50
|
20.36
|
164,700
|
|
8/2/2017
|
+0.40 / +1.55%
|
26.00
|
26.20
|
25.60
|
26.20
|
25.88
|
20.13
|
26,377
|
|
|