|
Closing price on 12/23/2019
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
20,900 |
| Split-adjusted Price |
17.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
+0.10 / +0.59%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.87
|
17.00
|
20,900
|
|
|
12/20/2019
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.87
|
16.90
|
2,100
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.88
|
17.00
|
13,000
|
|
|
12/18/2019
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.95
|
17.00
|
5,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.00
|
17.00
|
16.15
|
17.00
|
39,300
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
12/13/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3,000
|
|
|
12/12/2019
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.97
|
17.00
|
51,100
|
|
|
12/11/2019
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.33
|
16.90
|
1,800
|
|
|
12/10/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
200,000
|
|
|
12/9/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,000
|
|
|
12/6/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.91
|
17.00
|
17,000
|
|
|
12/5/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.91
|
17.00
|
30,500
|
|
|
12/4/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.91
|
17.00
|
41,600
|
|
|
12/3/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
2,596,100
|
|
|
12/2/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.93
|
17.00
|
18,500
|
|
|
11/29/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.94
|
16.90
|
26,800
|
|
|
11/28/2019
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.78
|
16.90
|
19,300
|
|
|
11/27/2019
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.47
|
16.70
|
9,100
|
|
|
11/26/2019
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.45
|
16.50
|
8,200
|
|
|
11/25/2019
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.27
|
16.30
|
36,100
|
|
|
11/22/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.34
|
16.30
|
8,000
|
|
|
11/21/2019
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3,700
|
|
|
11/20/2019
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.49
|
16.60
|
9,300
|
|
|
11/19/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
21,600
|
|
|
11/18/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,200
|
|
|
11/15/2019
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.46
|
16.50
|
1,701,100
|
|
|
11/14/2019
|
+1.40 / +9.59%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.60
|
16.00
|
257,600
|
|
|
11/13/2019
|
-1.10 / -7.01%
|
15.70
|
15.70
|
14.60
|
14.60
|
14.64
|
14.60
|
198,100
|
|
|
11/12/2019
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.40
|
15.70
|
2,248,626
|
|
|