|
Closing price on 10/15/2019
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
132,000 |
| Split-adjusted Price |
15.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.41
|
15.50
|
132,000
|
|
|
10/14/2019
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.39
|
15.30
|
23,000
|
|
|
10/11/2019
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.11
|
15.20
|
32,900
|
|
|
10/10/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6,000
|
|
|
10/9/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.97
|
15.00
|
14,000
|
|
|
10/8/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
15.00
|
5,500
|
|
|
10/7/2019
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.93
|
14.90
|
40,300
|
|
|
10/4/2019
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.87
|
15.00
|
30,400
|
|
|
10/3/2019
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.90
|
14.70
|
14,800
|
|
|
10/2/2019
|
-0.50 / -3.25%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10,500
|
|
|
10/1/2019
|
-0.10 / -0.65%
|
14.70
|
15.40
|
14.70
|
15.40
|
14.85
|
15.40
|
144,600
|
|
|
9/30/2019
|
+0.60 / +4.03%
|
14.70
|
15.50
|
14.50
|
15.50
|
14.57
|
15.50
|
28,300
|
|
|
9/27/2019
|
+0.20 / +1.36%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.91
|
14.90
|
87,100
|
|
|
9/26/2019
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.74
|
14.70
|
46,700
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
28,000
|
|
|
9/24/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,300
|
|
|
9/23/2019
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
41,300
|
|
|
9/20/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.01
|
15.20
|
7,400
|
|
|
9/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
27,000
|
|
|
9/18/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.01
|
15.00
|
1,560,635
|
|
|
9/17/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
31,700
|
|
|
9/16/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
9/12/2019
|
+0.20 / +1.33%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.11
|
15.20
|
11,000
|
|
|
9/11/2019
|
-0.40 / -2.60%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.76
|
15.00
|
6,100
|
|
|
9/10/2019
|
-0.20 / -1.28%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.08
|
15.40
|
13,000
|
|
|
9/9/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
9/6/2019
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.59
|
15.60
|
9,800
|
|
|
9/5/2019
|
+0.40 / +2.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
15.50
|
93,900
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.12
|
15.10
|
2,519,000
|
|
|