|
Closing price on 11/9/2017
|
|
| Open |
21.20 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
22,400 |
| Split-adjusted Price |
16.59 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2017
|
+0.70 / +3.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.98
|
18.44
|
11,100
|
|
|
10/17/2017
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.53
|
17.90
|
5,891
|
|
|
10/16/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.57
|
18.13
|
17,501
|
|
|
10/13/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.23
|
18.13
|
20,161
|
|
|
10/12/2017
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.75
|
18.13
|
16,200
|
|
|
10/11/2017
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.28
|
0
|
|
|
10/10/2017
|
-0.70 / -2.86%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.92
|
18.28
|
2,500
|
|
|
10/9/2017
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.50
|
24.50
|
24.06
|
18.82
|
3,511
|
|
|
10/6/2017
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.50
|
24.50
|
23.81
|
18.82
|
28,951
|
|
|
10/5/2017
|
+1.00 / +4.26%
|
22.60
|
24.50
|
22.60
|
24.50
|
23.46
|
18.82
|
10,610
|
|
|
10/4/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.03
|
18.05
|
16,650
|
|
|
10/3/2017
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.10
|
23.00
|
22.99
|
17.67
|
27,486
|
|
|
10/2/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.44
|
30
|
|
|
9/29/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
23.70
|
24.00
|
24.13
|
18.44
|
22,130
|
|
|