Duff & Phelps Utilities Income, Inc. Historical Stock Prices

DNP 
$10.38
*  
0.116
1.11%
Get DNP Alerts
*Delayed - data as of Mar. 6, 2015  -  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 06-DEC-2014 TO 06-MAR-2015

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.
16:00  10.48  10.50  10.36  10.38 534,445
03/06/2015 10.49 10.5 10.36 10.38 534,445
03/05/2015 10.53 10.53 10.49 10.496 170,108
03/04/2015 10.54 10.54 10.47 10.49 310,315
03/03/2015 10.51 10.56 10.45 10.56 304,796
03/02/2015 10.58 10.58 10.46 10.5 495,879
02/27/2015 10.59 10.61 10.55 10.585 268,274
02/26/2015 10.56 10.61 10.53 10.6 249,717
02/25/2015 10.51 10.58 10.5 10.57 452,103
02/24/2015 10.62 10.67 10.58 10.66 365,784
02/23/2015 10.58 10.62 10.56 10.62 306,341
02/20/2015 10.56 10.6 10.51 10.54 460,567
02/19/2015 10.61 10.61 10.51 10.55 369,037
02/18/2015 10.5 10.63 10.49 10.63 337,144
02/17/2015 10.47 10.55 10.464 10.48 340,145
02/13/2015 10.53 10.53 10.43 10.5 431,439
02/12/2015 10.52 10.539 10.47 10.53 308,460
02/11/2015 10.56 10.59 10.5 10.52 389,676
02/10/2015 10.54 10.63 10.4799 10.6 492,662
02/09/2015 10.52 10.52 10.44 10.52 333,319
02/06/2015 10.59 10.59 10.44 10.51 470,606
02/05/2015 10.58 10.6279 10.55 10.6 284,146
02/04/2015 10.52 10.59 10.5 10.53 304,336
02/03/2015 10.57 10.62 10.51 10.52 369,486
02/02/2015 10.53 10.5899 10.48 10.55 315,893
01/30/2015 10.56 10.609 10.5 10.53 271,069
01/29/2015 10.59 10.65 10.55 10.59 331,975
01/28/2015 10.62 10.6652 10.54 10.57 436,831
01/27/2015 10.56 10.68 10.56 10.66 535,656
01/26/2015 10.59 10.62 10.56 10.62 399,952
01/23/2015 10.58 10.62 10.58 10.6 459,517
01/22/2015 10.6 10.6 10.566 10.59 443,712
01/21/2015 10.56 10.6 10.54 10.6 470,440
01/20/2015 10.5 10.59 10.48 10.59 372,207
01/16/2015 10.42 10.5 10.38 10.5 213,578
01/15/2015 10.35 10.44 10.32 10.42 296,223
01/14/2015 10.33 10.39 10.3 10.37 314,289
01/13/2015 10.42 10.49 10.33 10.38 401,473
01/12/2015 10.33 10.4 10.26 10.4 463,170
01/09/2015 10.38 10.45 10.2333 10.29 667,320
01/08/2015 10.39 10.44 10.37 10.39 363,364
01/07/2015 10.45 10.48 10.34 10.35 449,270
01/06/2015 10.32 10.397 10.29 10.37 312,475
01/05/2015 10.38 10.38 10.23 10.29 279,062
01/02/2015 10.52 10.55 10.37 10.37 298,312
12/31/2014 10.55 10.57 10.5 10.56 250,464
12/30/2014 10.57 10.57 10.5 10.5 321,053
12/29/2014 10.5 10.59 10.5 10.58 486,409
12/26/2014 10.51 10.58 10.51 10.55 261,820
12/24/2014 10.47 10.58 10.47 10.49 448,984
12/23/2014 10.45 10.52 10.45 10.47 314,501
12/22/2014 10.42 10.47 10.41 10.46 232,886
12/19/2014 10.41 10.45 10.38 10.45 313,386
12/18/2014 10.39 10.45 10.35 10.41 336,988
12/17/2014 10.21 10.35 10.18 10.35 430,935
12/16/2014 10.22 10.25 10.15 10.17 434,927
12/15/2014 10.47 10.4799 10.2 10.25 380,705
12/12/2014 10.4 10.55 10.28 10.49 548,993
12/11/2014 10.33 10.44 10.28 10.42 457,517
12/10/2014 10.37 10.37 10.2 10.26 494,564
12/09/2014 10.3 10.42 10.27 10.32 344,564
12/08/2014 10.41 10.4114 10.32 10.37 346,540
*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?