|
Closing price on 11/29/2017
|
|
| Open |
21.10 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
3,892 |
| Split-adjusted Price |
16.67 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2017
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.69
|
16.75
|
36,150
|
|
|
11/21/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.50
|
16.59
|
12,650
|
|
|
11/20/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.69
|
16.59
|
9,040
|
|
|
11/17/2017
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.73
|
16.67
|
11,000
|
|
|
11/16/2017
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.67
|
399,430
|
|
|
11/15/2017
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.63
|
16.67
|
116,382
|
|
|
11/14/2017
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.70
|
16.67
|
10,800
|
|
|
11/13/2017
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.64
|
16.67
|
10,500
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.40
|
21.60
|
21.55
|
16.59
|
5,980
|
|
|
11/9/2017
|
+0.40 / +1.89%
|
21.20
|
21.60
|
21.20
|
21.60
|
21.57
|
16.59
|
22,400
|
|
|
11/8/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.29
|
500
|
|
|
11/7/2017
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.24
|
16.29
|
7,000
|
|
|
11/6/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.52
|
1,000
|
|
|
11/3/2017
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.53
|
16.52
|
95,800
|
|
|
11/2/2017
|
-0.20 / -0.91%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.82
|
16.67
|
6,500
|
|
|
11/1/2017
|
+0.30 / +1.39%
|
21.60
|
21.90
|
21.50
|
21.90
|
21.82
|
16.82
|
5,609
|
|
|
10/31/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.59
|
2,600
|
|
|
10/30/2017
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.59
|
16.59
|
1,325
|
|
|
10/27/2017
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.52
|
16.52
|
12,200
|
|
|
10/26/2017
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.60
|
21.80
|
21.97
|
16.75
|
15,350
|
|
|
10/25/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.35
|
17.28
|
7,600
|
|
|
10/24/2017
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.24
|
17.28
|
18,550
|
|
|
10/23/2017
|
-0.70 / -3.08%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.20
|
16.90
|
885,083
|
|
|
10/20/2017
|
-1.30 / -5.42%
|
23.50
|
23.50
|
22.70
|
22.70
|
23.33
|
17.44
|
6,300
|
|
|
10/19/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.44
|
0
|
|
|