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: 1 Year, From 29-APR-2015 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
01/29/2016 9.26 9.35 9.259 9.35 310,023
01/28/2016 9.12 9.2988 9.11 9.2 411,878
01/27/2016 9.11 9.17 9.0484 9.1 278,895
01/26/2016 9.08 9.2 9.08 9.19 277,378
01/25/2016 9.18 9.2399 9.08 9.1 348,313
01/22/2016 8.95 9.21 8.92 9.21 457,859
01/21/2016 8.69 8.94 8.6101 8.88 469,077
01/20/2016 8.82 8.834 8.38 8.69 1,198,856
01/19/2016 8.97 9.04 8.85 8.89 569,871
01/15/2016 8.95 8.9797 8.84 8.95 726,303
01/14/2016 8.99 9.15 8.98 9.01 463,977
01/13/2016 9.1 9.12 9 9 382,551
01/12/2016 9.17 9.22 9.05 9.1 509,196
01/11/2016 9.14 9.19 9.08 9.19 639,078
01/08/2016 9.1 9.13 9.02 9.08 318,239
01/07/2016 9 9.11 8.95 9.09 396,400
01/06/2016 9.1 9.16 9.06 9.06 251,143
01/05/2016 9.04 9.17 9 9.15 273,466
01/04/2016 8.87 9.04 8.81 9.02 427,801
12/31/2015 8.9 9 8.864 8.96 506,376
12/30/2015 8.98 9 8.93 8.96 544,886
12/29/2015 9.06 9.11 9 9.02 391,499
12/28/2015 9.16 9.1699 9.08 9.1 328,779
12/24/2015 9.19 9.22 9.13 9.17 157,555
12/23/2015 9.03 9.23 9.03 9.21 392,190
12/22/2015 9.03 9.1 9 9.02 426,127
12/21/2015 9.11 9.15 9.01 9.02 319,018
12/18/2015 9.2 9.23 9.05 9.06 426,515
12/17/2015 9.25 9.3299 9.19 9.2816 451,103
12/16/2015 8.95 9.3 8.95 9.28 646,371
12/15/2015 8.77 8.99 8.77 8.96 565,009
12/14/2015 8.88 8.95 8.73 8.75 866,561
12/11/2015 9.02 9.07 8.92 8.94 695,347
12/10/2015 9.14 9.16 9.01 9.04 594,879
12/09/2015 9.01 9.17 9 9.12 505,794
12/08/2015 9.01 9.06 8.98 8.98 453,681
12/07/2015 9.14 9.18 9.03 9.05 817,463
12/04/2015 9.22 9.3 9.2 9.22 350,888
12/03/2015 9.3 9.3 9.21 9.23 357,398
12/02/2015 9.43 9.43 9.28 9.28 376,132
12/01/2015 9.44 9.49 9.43 9.43 274,689
11/30/2015 9.42 9.48 9.42 9.43 350,436
11/27/2015 9.4 9.48 9.4 9.455 65,209
11/25/2015 9.41 9.48 9.34 9.43 369,417
11/24/2015 9.39 9.46 9.36 9.41 376,311
11/23/2015 9.5 9.55 9.44 9.46 286,174
11/20/2015 9.57 9.63 9.5 9.54 423,995
11/19/2015 9.42 9.55 9.42 9.54 233,826
11/18/2015 9.43 9.49 9.3877 9.455 340,905
11/17/2015 9.41 9.5 9.3902 9.44 254,374
11/16/2015 9.27 9.41 9.27 9.39 264,351
11/13/2015 9.44 9.44 9.25 9.31 636,116
11/12/2015 9.45 9.5 9.4 9.42 297,580
11/11/2015 9.47 9.55 9.461 9.48 304,045
11/10/2015 9.5 9.58 9.46 9.48 385,301
11/09/2015 9.53 9.55 9.45 9.48 329,727
11/06/2015 9.65 9.65 9.5 9.57 463,280
11/05/2015 9.7 9.77 9.7 9.75 180,875
11/04/2015 9.6 9.75 9.58 9.74 341,787
11/03/2015 9.63 9.655 9.58 9.6 306,773
11/02/2015 9.77 9.8 9.66 9.67 339,336
10/30/2015 9.66 9.79 9.53 9.77 362,135
10/29/2015 9.68 9.71 9.64 9.675 245,410
10/28/2015 9.78 9.8 9.65 9.73 281,318
10/27/2015 9.8 9.87 9.79 9.82 262,599
10/26/2015 9.9 9.915 9.8 9.848 283,706
10/23/2015 10.08 10.08 9.88 9.9 267,031
10/22/2015 10 10.1 9.98 10.048 403,108
10/21/2015 9.97 10.02 9.95 9.975 202,252
10/20/2015 9.93 10.0397 9.93 9.97 310,134
10/19/2015 9.89 9.98 9.87 9.96 300,923
10/16/2015 9.83 9.94 9.83 9.9 260,127
10/15/2015 9.76 9.86 9.72 9.85 219,195
10/14/2015 9.7 9.86 9.7 9.72 392,978
10/13/2015 9.67 9.78 9.64 9.735 334,538
10/12/2015 9.61 9.691 9.61 9.68 327,869
10/09/2015 9.67 9.68 9.6 9.61 293,577
10/08/2015 9.53 9.68 9.5 9.68 294,248
10/07/2015 9.28 9.57 9.2445 9.55 413,551
10/06/2015 9.08 9.27 9.066 9.23 298,844
10/05/2015 8.98 9.09 8.92 9.08 485,978
10/02/2015 8.95 9.01 8.85 8.9 697,758
10/01/2015 9.13 9.13 8.94 8.95 1,030,405
09/30/2015 9.15 9.23 8.98 8.98 1,187,875
09/29/2015 9.39 9.51 9.0438 9.11 986,162
09/28/2015 9.52 9.53 9.36 9.38 429,206
09/25/2015 9.61 9.6605 9.55 9.58 267,829
09/24/2015 9.56 9.6199 9.5 9.53 350,227
09/23/2015 9.55 9.6 9.54 9.57 194,845
09/22/2015 9.57 9.63 9.5498 9.57 310,085
09/21/2015 9.65 9.69 9.5834 9.65 277,774
09/18/2015 9.63 9.79 9.62 9.63 312,016
09/17/2015 9.53 9.81 9.53 9.73 339,185
09/16/2015 9.54 9.69 9.5 9.56 350,211
09/15/2015 9.58 9.6099 9.5 9.53 288,726
09/14/2015 9.65 9.65 9.55 9.55 273,054
09/11/2015 9.69 9.72 9.55 9.6 446,171
09/10/2015 9.63 9.74 9.6063 9.67 408,921
09/09/2015 9.62 9.7 9.57 9.61 363,657
09/08/2015 9.58 9.72 9.57 9.6 451,808
09/04/2015 9.62 9.63 9.5 9.53 314,394
09/03/2015 9.6 9.68 9.5803 9.63 308,050
09/02/2015 9.62 9.67 9.57 9.6 341,873
09/01/2015 9.7 9.71 9.57 9.6 386,931
08/31/2015 9.81 9.82 9.7 9.77 263,106
08/28/2015 9.94 9.95 9.76 9.86 392,550
08/27/2015 9.84 10 9.82 9.95 413,477
08/26/2015 9.65 9.85 9.56 9.81 533,196
08/25/2015 9.68 9.92 9.6501 9.74 554,690
08/24/2015 9.57 9.82 8.12 9.525 2,188,665
08/21/2015 10 10.04 9.92 9.93 585,089
08/20/2015 10.07 10.12 10.02 10.02 357,214
08/19/2015 10.1 10.14 10.06 10.1 256,508
08/18/2015 10.16 10.17 10.1201 10.14 205,687
08/17/2015 10.06 10.2 10.06 10.18 321,800
08/14/2015 10.05 10.1 10.05 10.09 154,168
08/13/2015 10.11 10.11 10.05 10.05 279,059
08/12/2015 10.03 10.12 10.03 10.11 296,137
08/11/2015 10.06 10.14 10.05 10.06 382,693
08/10/2015 10.14 10.14 10.06 10.1 356,449
08/07/2015 10.02 10.05 9.95 10.02 389,192
08/06/2015 10.06 10.06 9.93 9.98 585,677
08/05/2015 10.11 10.13 10.03 10.035 274,057
08/04/2015 10.12 10.13 10.07 10.08 247,048
08/03/2015 10.17 10.21 10.11 10.15 225,701
07/31/2015 10.16 10.22 10.16 10.19 176,193
07/30/2015 10.08 10.15 10.07 10.12 182,357
07/29/2015 10.06 10.14 10.06 10.11 349,435
07/28/2015 10.12 10.15 10.07 10.14 255,084
07/27/2015 10.11 10.12 10.08 10.1 286,375
07/24/2015 10.08 10.14 10.06 10.14 233,552
07/23/2015 10.17 10.17 10.0501 10.08 321,241
07/22/2015 10.15 10.17 10.13 10.17 272,222
07/21/2015 10.19 10.21 10.12 10.15 257,958
07/20/2015 10.23 10.2358 10.18 10.18 269,850
07/17/2015 10.27 10.27 10.22 10.26 175,407
07/16/2015 10.27 10.3 10.24 10.27 308,930
07/15/2015 10.24 10.26 10.2101 10.25 194,747
07/14/2015 10.22 10.26 10.19 10.22 255,547
07/13/2015 10.18 10.3 10.1799 10.18 364,275
07/10/2015 10.23 10.25 10.13 10.18 469,390
07/09/2015 10.18 10.26 10.11 10.15 342,078
07/08/2015 10.14 10.189 10.07 10.08 248,561
07/07/2015 10.2 10.2 10.1 10.14 459,919
07/06/2015 10.14 10.1949 10.1 10.12 305,009
07/02/2015 10.18 10.28 10.13 10.15 409,498
07/01/2015 10.3 10.31 10.15 10.19 398,311
06/30/2015 10.11 10.21 10.02 10.11 577,461
06/29/2015 10.2 10.29 10 10.02 1,102,222
06/26/2015 10.36 10.3601 10.26 10.27 441,449
06/25/2015 10.48 10.49 10.44 10.44 375,451
06/24/2015 10.52 10.53 10.48 10.48 224,341
06/23/2015 10.58 10.5835 10.5 10.5 641,940
06/22/2015 10.62 10.64 10.57 10.6 368,808
06/19/2015 10.61 10.64 10.578 10.62 322,915
06/18/2015 10.6 10.64 10.57 10.57 377,299
06/17/2015 10.63 10.64 10.56 10.58 308,077
06/16/2015 10.56 10.64 10.52 10.63 393,503
06/15/2015 10.62 10.64 10.56 10.56 358,717
06/12/2015 10.67 10.68 10.62 10.63 222,933
06/11/2015 10.66 10.71 10.62 10.68 288,444
06/10/2015 10.75 10.75 10.55 10.64 407,582
06/09/2015 10.66 10.66 10.53 10.61 566,863
06/08/2015 10.72 10.74 10.61 10.665 383,889
06/05/2015 10.76 10.76 10.7 10.73 274,994
06/04/2015 10.75 10.79 10.71 10.76 367,332
06/03/2015 10.75 10.78 10.71 10.75 336,480
06/02/2015 10.74 10.7744 10.73 10.75 267,165
06/01/2015 10.78 10.7803 10.74 10.74 286,794
05/29/2015 10.84 10.85 10.77 10.79 187,317
05/28/2015 10.77 11 10.731 10.84 442,716
05/27/2015 10.71 10.79 10.71 10.73 323,677
05/26/2015 10.78 10.81 10.75 10.79 395,660
05/22/2015 10.82 10.83 10.7838 10.82 274,065
05/21/2015 10.81 10.83 10.8 10.82 275,051
05/20/2015 10.76 10.82 10.7449 10.81 216,321
05/19/2015 10.79 10.8 10.72 10.75 199,861
05/18/2015 10.74 10.83 10.73 10.8 333,855
05/15/2015 10.7 10.79 10.67 10.76 361,903
05/14/2015 10.66 10.76 10.66 10.66 439,310
05/13/2015 10.66 10.74 10.66 10.66 363,720
05/12/2015 10.68 10.741 10.55 10.71 402,482
05/11/2015 10.67 10.716 10.6 10.61 461,147
05/08/2015 10.59 10.67 10.58 10.64 240,112
05/07/2015 10.54 10.62 10.515 10.6 262,677
05/06/2015 10.61 10.63 10.51 10.59 338,195
05/05/2015 10.71 10.71 10.56 10.56 423,709
05/04/2015 10.7 10.78 10.65 10.74 398,232
05/01/2015 10.65 10.77 10.63 10.73 273,629
04/30/2015 10.73 10.7599 10.61 10.68 392,654
04/29/2015 10.66 10.76 10.62 10.73 329,552
*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?