Historical Stock Prices

DNP 
$10.05
*  
0.03
0.3%
Get DNP Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
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
03/23/2016 10.01 10.09 10.01 10.04 232,654
03/22/2016 10.03 10.05 10 10.02 294,644
03/21/2016 10.02 10.08 10.0062 10.05 251,118
03/18/2016 10.03 10.08 10 10 267,063
03/17/2016 10.02 10.1 9.96 10.01 375,629
03/16/2016 9.97 10.06 9.933 10.05 292,066
03/15/2016 9.9 9.99 9.87 9.98 183,794
03/14/2016 9.86 9.967 9.86 9.93 247,266
03/11/2016 9.92 10.05 9.85 9.87 437,309
03/10/2016 9.9 9.98 9.85 9.93 539,464
03/09/2016 9.82 9.88 9.8101 9.88 344,593
03/08/2016 9.8 9.86 9.79 9.84 230,171
03/07/2016 9.75 9.85 9.75 9.83 295,690
03/04/2016 9.67 9.82 9.66 9.81 352,456
03/03/2016 9.68 9.79 9.68 9.7 241,027
03/02/2016 9.68 9.73 9.5438 9.72 299,456
03/01/2016 9.77 9.8 9.63 9.65 331,139
02/29/2016 9.59 9.8 9.57 9.77 424,463
02/26/2016 9.7 9.8 9.58 9.58 405,397
02/25/2016 9.69 9.71 9.6601 9.69 297,177
02/24/2016 9.55 9.83 9.51 9.74 455,367
02/23/2016 9.47 9.59 9.46 9.57 316,966
02/22/2016 9.58 9.7 9.46 9.47 470,019
02/19/2016 9.56 9.64 9.49 9.49 249,711
02/18/2016 9.42 9.69 9.4104 9.62 331,292
02/17/2016 9.45 9.49 9.35 9.43 279,326
02/16/2016 9.45 9.45 9.31 9.41 329,120
02/12/2016 9.27 9.33 9.18 9.3 236,554
02/11/2016 9.26 9.29 9.16 9.25 413,147
02/10/2016 9.42 9.48 9.295 9.34 405,427
02/09/2016 9.29 9.4226 9.25 9.36 297,417
02/08/2016 9.34 9.37 9.25 9.32 279,918
02/05/2016 9.39 9.47 9.3266 9.47 252,887
02/04/2016 9.38 9.45 9.38 9.4 207,157
02/03/2016 9.3 9.4 9.2266 9.39 234,913
02/02/2016 9.27 9.31 9.16 9.23 270,433
02/01/2016 9.33 9.39 9.3 9.35 320,944
*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?