|
Closing price on 12/5/2019
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
30,500 |
| Split-adjusted Price |
17.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.61
|
16.50
|
329,483
|
|
|
11/8/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
226,200
|
|
|
11/7/2019
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
221,200
|
|
|
11/6/2019
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.81
|
16.80
|
204,600
|
|
|
11/5/2019
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.46
|
16.80
|
13,400
|
|
|
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
|
|
|