Historical Stock Prices

DNP 
$10.45
*  
0.01
0.1%
Get DNP Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading DNP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 10.31 10.49 10.31 10.45 513,433
06/23/2016 10.42 10.45 10.41 10.44 237,671
06/22/2016 10.41 10.44 10.3749 10.44 254,357
06/21/2016 10.36 10.44 10.35 10.37 308,052
06/20/2016 10.42 10.49 10.33 10.37 312,449
06/17/2016 10.39 10.44 10.3301 10.41 187,917
06/16/2016 10.36 10.42 10.3 10.38 202,862
06/15/2016 10.34 10.42 10.3201 10.4 225,830
06/14/2016 10.31 10.36 10.27 10.34 206,350
06/13/2016 10.32 10.3999 10.32 10.37 185,525
06/10/2016 10.4 10.45 10.3 10.34 412,541
06/09/2016 10.34 10.44 10.3 10.43 241,749
06/08/2016 10.31 10.36 10.26 10.34 250,646
06/07/2016 10.28 10.33 10.26 10.29 190,715
06/06/2016 10.39 10.95 10.17 10.27 502,871
06/03/2016 10.23 10.275 10.13 10.27 303,085
06/02/2016 10.23 10.23 10.13 10.23 246,554
06/01/2016 10.22 10.23 10.11 10.22 300,207
05/31/2016 10.25 10.29 10.22 10.2332 238,857
05/27/2016 10.19 10.24 10.17 10.21 148,713
05/26/2016 10.19 10.25 10.14 10.16 165,637
05/25/2016 10.15 10.29 10.12 10.29 262,936
05/24/2016 10.11 10.22 10.08 10.18 256,063
05/23/2016 10.14 10.1599 10.02 10.1 329,479
05/20/2016 10.11 10.26 10.11 10.17 308,476
05/19/2016 10.2 10.25 10.06 10.11 483,470
05/18/2016 10.26 10.35 10.2 10.26 220,588
05/17/2016 10.37 10.4 10.26 10.28 334,848
05/16/2016 10.34 10.4 10.32 10.38 230,489
05/13/2016 10.35 10.38 10.3 10.3 181,577
05/12/2016 10.31 10.4 10.3 10.36 285,539
05/11/2016 10.29 10.34 10.28 10.3 294,758
05/10/2016 10.31 10.34 10.2 10.28 417,565
05/09/2016 10.26 10.31 10.2301 10.3 253,143
05/06/2016 10.21 10.3 10.2 10.27 272,854
05/05/2016 10.25 10.28 10.223 10.26 248,069
05/04/2016 10.15 10.25 10.15 10.25 257,486
05/03/2016 10.13 10.2 10.08 10.2 252,025
05/02/2016 10.08 10.18 10.07 10.13 217,891
04/29/2016 10.1 10.1599 10.045 10.05 165,699
04/28/2016 10.11 10.156 10.07 10.08 238,801
04/27/2016 10.18 10.21 10.09 10.18 178,166
04/26/2016 10.15 10.27 10.128 10.23 320,980
04/25/2016 10.11 10.18 10.08 10.1 231,434
04/22/2016 10.1 10.22 10.05 10.16 217,432
04/21/2016 10.13 10.14 10.05 10.11 255,911
04/20/2016 10.23 10.24 10.11 10.13 273,819
04/19/2016 10.16 10.2401 10.13 10.24 262,213
04/18/2016 10.08 10.14 10.08 10.14 211,948
04/15/2016 10.04 10.09 10.02 10.07 287,596
04/14/2016 10.13 10.16 10.05 10.05 238,522
04/13/2016 10.19 10.27 10.1 10.13 183,575
04/12/2016 10.17 10.25 10.15 10.2 303,708
04/11/2016 10.15 10.2 10.11 10.18 430,357
04/08/2016 10.04 10.1 10.04 10.1 339,245
04/07/2016 10.02 10.07 10 10 355,412
04/06/2016 10.04 10.08 10.01 10.02 281,970
04/05/2016 9.99 10.08 9.97 10.021 349,536
04/04/2016 10.04 10.09 9.98 9.98 311,327
04/01/2016 10 10.1 9.98 10.03 234,711
03/31/2016 10.05 10.11 10 10 309,703
03/30/2016 10.11 10.13 10.04 10.07 216,751
03/29/2016 9.98 10.11 9.98 10.11 246,164
03/28/2016 10.05 10.1 10.03 10.08 395,418
03/24/2016 10.03 10.06 10.01 10.05 209,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?