|
Closing price on 1/12/2021
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
18.20 |
| Volume |
13,500 |
| Split-adjusted Price |
18.20 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+0.10 / +0.55%
|
19.50
|
19.90
|
18.20
|
18.20
|
19.29
|
18.20
|
13,500
|
|
|
1/11/2021
|
+0.10 / +0.56%
|
18.00
|
19.00
|
18.00
|
18.10
|
18.84
|
18.10
|
8,500
|
|
|
1/8/2021
|
0.00 / 0.00%
|
16.90
|
18.40
|
16.60
|
18.00
|
17.51
|
18.00
|
1,500
|
|
|
1/7/2021
|
-1.60 / -8.16%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.02
|
18.00
|
1,452,300
|
|
|
1/6/2021
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.50
|
19.60
|
19.07
|
19.60
|
13,500
|
|
|
1/5/2021
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.04
|
17.90
|
11,900
|
|
|
1/4/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
12/31/2020
|
-0.20 / -1.10%
|
17.30
|
18.20
|
17.30
|
18.00
|
17.35
|
18.00
|
1,453,200
|
|
|
12/30/2020
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3,500
|
|
|
12/29/2020
|
-0.10 / -0.55%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.95
|
18.00
|
47,178
|
|
|
12/28/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6,451,094
|
|
|
12/25/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,000,206
|
|
|
12/24/2020
|
-1.60 / -8.16%
|
19.60
|
21.00
|
18.00
|
18.00
|
18.74
|
18.00
|
4,100
|
|
|
12/23/2020
|
+1.70 / +9.50%
|
17.20
|
19.60
|
17.20
|
19.60
|
18.12
|
19.60
|
10,800
|
|
|
12/22/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.71
|
17.90
|
932,413
|
|
|
12/21/2020
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.74
|
17.90
|
24,000
|
|
|
12/18/2020
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2,000
|
|
|
12/17/2020
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1,000
|
|
|
12/16/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
12/15/2020
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1,110
|
|
|
12/14/2020
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.00
|
17.40
|
17.39
|
17.40
|
6,900
|
|
|
12/11/2020
|
-0.20 / -1.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.52
|
17.70
|
2,700
|
|
|
12/10/2020
|
+0.40 / +2.29%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.94
|
17.90
|
2,000
|
|
|
12/9/2020
|
+0.60 / +3.55%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
17.50
|
10,100
|
|
|
12/8/2020
|
-1.00 / -5.59%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.29
|
16.90
|
6,200
|
|
|
12/7/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
17.90
|
4,600
|
|
|
12/3/2020
|
+0.10 / +0.56%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.51
|
17.90
|
1,700
|
|
|
12/2/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.81
|
17.80
|
5,200
|
|
|
12/1/2020
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
500
|
|
|