Quantcast

Historical Stock Prices

DNP 
$11.09
*  
0.01
0.09%
Get DNP Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 11.08 11.11 11.07 11.09 208,849
08/16/2018 11.06 11.0999 11.05 11.08 316,970
08/15/2018 11.06 11.09 11.05 11.06 243,153
08/14/2018 11.06 11.09 11.06 11.08 175,887
08/13/2018 11 11.07 10.99 11.07 290,444
08/10/2018 11.01 11.05 10.989 11.04 351,828
08/09/2018 10.94 10.99 10.9386 10.96 199,143
08/08/2018 10.94 11 10.931 10.94 261,257
08/07/2018 10.91 11.01 10.9 10.97 365,714
08/06/2018 10.94 10.97 10.92 10.94 283,079
08/03/2018 10.87 10.95 10.8501 10.92 295,233
08/02/2018 10.85 10.93 10.85 10.85 254,347
08/01/2018 10.9 10.93 10.85 10.87 250,099
07/31/2018 10.99 11.01 10.9 10.94 342,104
07/30/2018 10.95 11 10.91 10.96 298,389
07/27/2018 11.01 11.0599 10.98 10.99 222,959
07/26/2018 11 11.05 10.98 10.99 326,021
07/25/2018 11 11.0325 10.98 10.99 298,170
07/24/2018 10.95 11.01 10.95 11 362,922
07/23/2018 10.89 10.99 10.88 10.97 299,371
07/20/2018 10.9 10.98 10.85 10.9 329,440
07/19/2018 10.87 10.93 10.86 10.9 253,364
07/18/2018 10.89 10.9 10.83 10.84 286,219
07/17/2018 10.9 10.9432 10.88 10.89 249,942
07/16/2018 10.89 11 10.89 10.89 467,649
07/13/2018 10.94 10.98 10.91 10.91 288,650
07/12/2018 10.96 10.98 10.93 10.96 203,938
07/11/2018 10.91 10.98 10.9 10.96 476,825
07/10/2018 10.89 10.98 10.86 10.97 415,536
07/09/2018 10.9 10.91 10.81 10.83 309,422
07/06/2018 10.92 10.9258 10.86 10.88 319,620
07/05/2018 10.83 10.91 10.8 10.9 289,371
07/03/2018 10.79 10.86 10.7857 10.83 144,677
07/02/2018 10.72 10.82 10.72 10.79 311,437
06/29/2018 10.85 10.8852 10.76 10.78 423,205
06/28/2018 10.92 10.93 10.81 10.81 325,042
06/27/2018 10.97 11.03 10.945 10.98 401,168
06/26/2018 11.03 11.09 10.93 10.98 422,263
06/25/2018 11.03 11.1 11.01 11.09 280,662
06/22/2018 11.04 11.05 10.96 11.01 349,498
06/21/2018 11.01 11.06 10.96 10.97 302,807
06/20/2018 11.06 11.06 11.01 11.02 251,296
06/19/2018 10.94 11.08 10.93 11.07 291,990
06/18/2018 10.91 10.99 10.9 10.94 194,588
06/15/2018 10.92 10.96 10.89 10.96 209,461
06/14/2018 10.87 10.96 10.85 10.93 216,014
06/13/2018 10.96 10.98 10.86 10.88 177,745
06/12/2018 10.81 10.98 10.8 10.93 335,105
06/11/2018 10.84 10.89 10.77 10.84 386,159
06/08/2018 10.8 10.86 10.7868 10.81 246,782
06/07/2018 10.75 10.85 10.74 10.77 246,870
06/06/2018 10.91 10.93 10.74 10.74 372,591
06/05/2018 10.94 10.99 10.91 10.91 268,904
06/04/2018 10.97 11.0062 10.91 10.94 303,524
06/01/2018 10.98 11.0565 10.9501 10.99 274,681
05/31/2018 11.1 11.1 11.03 11.06 268,656
05/30/2018 11.03 11.14 11.01 11.11 353,628
05/29/2018 11.07 11.14 11.03 11.09 225,929
05/25/2018 11.11 11.1199 11.05 11.09 192,416
05/24/2018 11.02 11.1 11 11.06 233,009
05/23/2018 10.96 11.035 10.9598 11.02 230,295
05/22/2018 10.87 10.98 10.867 10.96 300,173
05/21/2018 10.84 10.91 10.81 10.9 267,952
05/18/2018 10.82 10.87 10.78 10.84 210,325
05/17/2018 10.91 10.93 10.81 10.82 279,055
*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?

Smart Portfolio