|
Closing price on 1/4/2018
|
|
| Open |
19.90 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
221,510 |
| Split-adjusted Price |
15.82 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+0.70 / +3.52%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.08
|
15.82
|
221,510
|
|
|
1/3/2018
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.03
|
15.29
|
155,300
|
|
|
1/2/2018
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.21
|
15.44
|
15,145
|
|
|
12/29/2017
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.23
|
15.59
|
7,640
|
|
|
12/28/2017
|
+0.20 / +1.00%
|
20.50
|
20.70
|
20.20
|
20.30
|
20.30
|
15.59
|
6,900
|
|
|
12/27/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.07
|
15.44
|
1,990
|
|
|
12/26/2017
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
19.97
|
15.52
|
2,950
|
|
|
12/25/2017
|
-0.20 / -0.99%
|
20.40
|
20.90
|
20.00
|
20.00
|
20.05
|
15.36
|
40,020
|
|
|
12/22/2017
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.20
|
20.61
|
15.52
|
24,000
|
|
|
12/21/2017
|
+0.10 / +0.50%
|
18.10
|
20.70
|
18.10
|
20.20
|
20.10
|
15.52
|
540,063
|
|
|
12/20/2017
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.11
|
15.44
|
3,284
|
|
|
12/19/2017
|
+0.20 / +1.01%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.33
|
15.36
|
72,111
|
|
|
12/18/2017
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.80
|
19.80
|
20.02
|
15.21
|
4,882
|
|
|
12/15/2017
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.36
|
8,520
|
|
|
12/14/2017
|
+0.40 / +1.95%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.93
|
16.06
|
1,480
|
|
|
12/13/2017
|
+0.50 / +2.50%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.40
|
15.75
|
2,570
|
|
|
12/12/2017
|
-1.00 / -4.76%
|
20.50
|
20.50
|
19.90
|
20.00
|
19.93
|
15.36
|
20,400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.13
|
1,500
|
|
|
12/8/2017
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.13
|
940
|
|
|
12/7/2017
|
+0.50 / +2.38%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.86
|
16.52
|
147,200
|
|
|
12/6/2017
|
0.00 / 0.00%
|
20.50
|
21.90
|
20.10
|
21.00
|
20.74
|
16.13
|
1,810
|
|
|
12/5/2017
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.06
|
16.13
|
115,300
|
|
|
12/4/2017
|
-0.20 / -0.93%
|
21.00
|
21.20
|
20.80
|
21.20
|
20.94
|
16.29
|
5,443
|
|
|
12/1/2017
|
-0.30 / -1.38%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.44
|
16.44
|
6,290
|
|
|
11/30/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.67
|
4,500
|
|
|
11/29/2017
|
+0.60 / +2.84%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.35
|
16.67
|
3,892
|
|
|
11/28/2017
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.44
|
16.21
|
17,000
|
|
|
11/27/2017
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.42
|
16.44
|
42,975
|
|
|
11/24/2017
|
-0.30 / -1.38%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.58
|
16.44
|
7,300
|
|
|
11/23/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.62
|
16.67
|
25,280
|
|
|