|
Closing price on 9/25/2014
|
|
| Open |
17.70 |
| High |
18.70 |
| Low |
17.70 |
| Volume |
1,100 |
| Split-adjusted Price |
2.43 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2014
|
+1.70 / +9.24%
|
17.90
|
20.10
|
17.90
|
20.10
|
20.10
|
2.61
|
3,600
|
|
|
9/4/2014
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.39
|
1,200
|
|
|
9/3/2014
|
+0.30 / +1.67%
|
17.50
|
18.50
|
17.50
|
18.30
|
18.30
|
2.38
|
7,000
|
|
|
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
|
|
|