Closing price on 12/20/2018
|
|
Open |
13.40 |
High |
13.40 |
Low |
12.60 |
Volume |
1,024,600 |
Split-adjusted Price |
13.40 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2018
|
-0.10 / -0.74%
|
13.40
|
13.40
|
12.60
|
13.40
|
13.28
|
13.40
|
1,024,600
|
|
12/19/2018
|
-0.40 / -2.88%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.13
|
13.50
|
576,626
|
|
12/18/2018
|
+0.10 / +0.72%
|
13.20
|
13.90
|
12.90
|
13.90
|
13.36
|
13.90
|
16,800
|
|
12/17/2018
|
+0.10 / +0.73%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.48
|
13.80
|
9,000
|
|
12/14/2018
|
-0.20 / -1.44%
|
13.30
|
13.70
|
13.10
|
13.70
|
13.23
|
13.70
|
11,500
|
|
12/13/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.90
|
13.91
|
13.90
|
2,900
|
|
12/12/2018
|
-0.10 / -0.71%
|
13.20
|
13.90
|
13.10
|
13.90
|
13.19
|
13.90
|
4,500
|
|
12/11/2018
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.00
|
14.00
|
13.25
|
14.00
|
11,700
|
|
12/10/2018
|
-0.40 / -2.78%
|
13.60
|
14.00
|
13.30
|
14.00
|
13.60
|
14.00
|
2,500
|
|
12/7/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2,300
|
|
12/6/2018
|
-0.60 / -4.00%
|
13.60
|
14.50
|
13.50
|
14.40
|
13.96
|
14.40
|
97,400
|
|
12/5/2018
|
+1.00 / +7.14%
|
13.20
|
15.00
|
13.10
|
15.00
|
14.07
|
15.00
|
5,100
|
|
12/4/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,000
|
|
12/3/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
89,900
|
|
11/30/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
347,100
|
|
11/29/2018
|
+0.90 / +6.87%
|
13.60
|
14.10
|
13.60
|
14.00
|
13.96
|
14.00
|
3,400
|
|
11/28/2018
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.08
|
13.10
|
2,400
|
|
11/27/2018
|
-1.50 / -10.00%
|
14.00
|
15.50
|
13.50
|
13.50
|
13.91
|
13.50
|
19,500
|
|
11/26/2018
|
+1.30 / +9.49%
|
13.20
|
15.00
|
13.00
|
15.00
|
13.30
|
15.00
|
122,496
|
|
11/23/2018
|
+0.50 / +3.79%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.04
|
13.70
|
3,644,700
|
|
11/22/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
11/21/2018
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
11/20/2018
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
130,600
|
|
11/19/2018
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1,900
|
|
11/16/2018
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.56
|
14.00
|
900
|
|
11/15/2018
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,100
|
|
11/14/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.84
|
14.00
|
1,000
|
|
11/13/2018
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,300
|
|
11/12/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
11/9/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.10
|
14.20
|
14.02
|
14.20
|
469,700
|
|
|