|
Closing price on 10/16/2018
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
7,100 |
| Split-adjusted Price |
14.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
-0.40 / -2.78%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.01
|
14.00
|
7,100
|
|
|
10/15/2018
|
-0.90 / -5.88%
|
14.30
|
15.30
|
13.80
|
14.40
|
14.05
|
14.40
|
30,500
|
|
|
10/12/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
10/11/2018
|
+1.30 / +9.29%
|
14.00
|
15.30
|
13.80
|
15.30
|
14.21
|
15.30
|
13,200
|
|
|
10/10/2018
|
-0.70 / -4.76%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.28
|
14.00
|
10,600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
14.70
|
5,000
|
|
|
10/8/2018
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.43
|
14.70
|
5,100
|
|
|
10/5/2018
|
+0.70 / +5.04%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.76
|
14.60
|
24,700
|
|
|
10/4/2018
|
-0.80 / -5.44%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.91
|
13.90
|
2,000
|
|
|
10/3/2018
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1,100
|
|
|
10/2/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
10/1/2018
|
+0.60 / +4.14%
|
14.40
|
15.10
|
14.30
|
15.10
|
14.46
|
15.10
|
2,300
|
|
|
9/28/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
9/27/2018
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.26
|
14.50
|
10,000
|
|
|
9/26/2018
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.52
|
14.50
|
2,300
|
|
|
9/25/2018
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
15.17
|
14.70
|
6,200
|
|
|
9/24/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10,000
|
|
|
9/21/2018
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.47
|
15.40
|
26,000
|
|
|
9/20/2018
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.52
|
15.50
|
32,000
|
|
|
9/19/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
15.50
|
14,800
|
|
|
9/18/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
15.50
|
9,000
|
|
|
9/17/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
34,900
|
|
|
9/14/2018
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.53
|
15.50
|
132,200
|
|
|
9/13/2018
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
200
|
|
|
9/12/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.64
|
15.50
|
3,700
|
|
|
9/11/2018
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.59
|
15.70
|
45,200
|
|
|
9/10/2018
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.48
|
15.50
|
43,000
|
|
|
9/7/2018
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.47
|
15.40
|
20,100
|
|
|
9/6/2018
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.49
|
15.40
|
300,450
|
|
|
9/5/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
159,000
|
|
|