|
Closing price on 11/4/2019
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
19,500 |
| Split-adjusted Price |
16.40 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
+0.20 / +1.23%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.44
|
16.40
|
19,500
|
|
|
11/1/2019
|
+0.40 / +2.53%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.09
|
16.20
|
234,100
|
|
|
10/31/2019
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.90
|
15.80
|
6,100
|
|
|
10/30/2019
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6,300
|
|
|
10/29/2019
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
215,000
|
|
|
10/28/2019
|
+0.10 / +0.61%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.43
|
16.50
|
288,500
|
|
|
10/25/2019
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.49
|
16.40
|
33,500
|
|
|
10/24/2019
|
+0.10 / +0.61%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.17
|
16.60
|
9,000
|
|
|
10/23/2019
|
-0.50 / -2.94%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.23
|
16.50
|
2,300
|
|
|
10/22/2019
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.55
|
17.00
|
3,439,700
|
|
|
10/21/2019
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.64
|
15.80
|
17,900
|
|
|
10/18/2019
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.62
|
15.60
|
17,200
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8,000
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
600
|
|
|
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
|
|
|