Duff & Phelps Utilities Income, Inc. Historical Stock Prices

DNP 
$10.34
*  
0.13
1.27%
Get DNP Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.26  10.34  10.22  10.34 342,272
10/20/2014 10.23 10.34 10.22 10.34 342,272
10/17/2014 10.15 10.25 10.14 10.21 360,057
10/16/2014 9.99 10.16 9.98 10.16 403,929
10/15/2014 10.05 10.12 9.93 10.12 1,014,318
10/14/2014 10.1 10.1 10.04 10.06 348,346
10/13/2014 10.06 10.16 10.04 10.04 412,319
10/10/2014 10.2 10.2 10.08 10.1 401,008
10/09/2014 10.16 10.21 10.1 10.13 274,126
10/08/2014 10.15 10.19 10.12 10.19 235,512
10/07/2014 10.13 10.1699 10.1 10.13 217,126
10/06/2014 10.1 10.17 10.08 10.13 219,925
10/03/2014 10.06 10.13 10.04 10.1 257,587
10/02/2014 10.1 10.15 10.03 10.05 284,788
10/01/2014 10.12 10.17 10.05 10.1 176,685
09/30/2014 10.17 10.23 10.11 10.11 359,773
09/29/2014 10.1 10.19 10.1 10.17 284,813
09/26/2014 10.08 10.17 10.065 10.15 220,104
09/25/2014 10.16 10.21 10.14 10.18 316,185
09/24/2014 10.15 10.21 10.133 10.19 247,020
09/23/2014 10.15 10.2 10.14 10.16 335,303
09/22/2014 10.17 10.21 10.15 10.15 215,730
09/19/2014 10.2 10.25 10.2 10.2 231,426
09/18/2014 10.23 10.26 10.15 10.2 313,371
09/17/2014 10.27 10.31 10.1801 10.24 316,501
09/16/2014 10.17 10.25 10.14 10.22 262,385
09/15/2014 10.23 10.26 10.16 10.17 385,118
09/12/2014 10.28 10.28 10.19 10.27 254,802
09/11/2014 10.19 10.3 10.19 10.29 295,382
09/10/2014 10.23 10.25 10.15 10.22 459,384
09/09/2014 10.25 10.25 10.18 10.19 329,650
09/08/2014 10.33 10.34 10.1807 10.24 483,859
09/05/2014 10.25 10.34 10.23 10.34 249,586
09/04/2014 10.26 10.3 10.23 10.25 260,153
09/03/2014 10.29 10.32 10.25 10.28 302,421
09/02/2014 10.33 10.34 10.23 10.24 276,553
08/29/2014 10.32 10.37 10.306 10.35 190,973
08/28/2014 10.32 10.37 10.31 10.33 274,550
08/27/2014 10.25 10.39 10.25 10.37 323,221
08/26/2014 10.34 10.36 10.3 10.32 334,154
08/25/2014 10.38 10.38 10.3 10.34 292,924
08/22/2014 10.42 10.4449 10.3 10.32 314,042
08/21/2014 10.4 10.46 10.39 10.43 405,826
08/20/2014 10.38 10.42 10.35 10.42 260,319
08/19/2014 10.37 10.42 10.31 10.36 308,895
08/18/2014 10.37 10.42 10.33 10.37 273,581
08/15/2014 10.4 10.4101 10.26 10.36 275,363
08/14/2014 10.3 10.39 10.26 10.38 391,910
08/13/2014 10.24 10.3 10.23 10.3 224,850
08/12/2014 10.21 10.28 10.2 10.27 276,321
08/11/2014 10.32 10.32 10.15 10.25 337,776
08/08/2014 10.03 10.15 10.02 10.15 228,903
08/07/2014 10 10.05 9.97 10 189,922
08/06/2014 9.95 10.01 9.87 9.96 494,673
08/05/2014 10.01 10.05 9.96 9.99 411,425
08/04/2014 10.04 10.07 9.95 10.05 610,221
08/01/2014 10.15 10.19 10.019 10.06 575,798
07/31/2014 10.13 10.28 10.1 10.16 483,802
07/30/2014 10.25 10.28 10.1601 10.19 282,291
07/29/2014 10.27 10.29 10.23 10.24 310,020
07/28/2014 10.36 10.38 10.3101 10.34 270,096
07/25/2014 10.36 10.39 10.32 10.35 262,384
07/24/2014 10.32 10.397 10.32 10.38 294,770
07/23/2014 10.3 10.34 10.28 10.32 224,142
07/22/2014 10.31 10.33 10.28 10.29 250,316
07/21/2014 10.27 10.32 10.23 10.3 279,779
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?