|
Closing price on 2/6/2018
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.10 |
| Volume |
6,900 |
| Split-adjusted Price |
16.21 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-2.30 / -9.83%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.23
|
16.21
|
6,900
|
|
|
2/5/2018
|
+1.40 / +6.36%
|
21.00
|
23.40
|
21.00
|
23.40
|
22.42
|
17.98
|
2,710
|
|
|
2/2/2018
|
-0.20 / -0.90%
|
21.60
|
22.00
|
20.00
|
22.00
|
20.62
|
16.90
|
17,755
|
|
|
2/1/2018
|
-2.20 / -9.02%
|
23.60
|
23.60
|
22.00
|
22.20
|
22.34
|
17.05
|
31,598
|
|
|
1/31/2018
|
-0.50 / -2.01%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.02
|
18.74
|
36,300
|
|
|
1/30/2018
|
+0.50 / +2.05%
|
23.20
|
24.90
|
23.20
|
24.90
|
24.53
|
19.13
|
2,365
|
|
|
1/29/2018
|
-0.60 / -2.40%
|
25.00
|
25.00
|
23.50
|
24.40
|
23.93
|
18.74
|
5,815
|
|
|
1/26/2018
|
-0.80 / -3.10%
|
26.90
|
26.90
|
25.00
|
25.00
|
26.43
|
19.20
|
13,940
|
|
|
1/25/2018
|
+0.80 / +3.20%
|
25.50
|
27.00
|
25.00
|
25.80
|
25.96
|
19.82
|
269,405
|
|
|
1/24/2018
|
+0.60 / +2.46%
|
24.90
|
26.00
|
24.30
|
25.00
|
24.79
|
19.20
|
474,600
|
|
|
1/23/2018
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.10
|
24.40
|
24.43
|
18.74
|
354,700
|
|
|
1/22/2018
|
0.00 / 0.00%
|
24.20
|
24.40
|
23.90
|
24.40
|
24.18
|
18.74
|
58,900
|
|
|
1/19/2018
|
-0.10 / -0.41%
|
24.50
|
25.20
|
24.20
|
24.40
|
24.59
|
18.74
|
341,497
|
|
|
1/18/2018
|
+1.00 / +4.26%
|
22.40
|
24.50
|
22.40
|
24.50
|
24.43
|
18.82
|
6,926
|
|
|
1/17/2018
|
+1.50 / +6.82%
|
21.50
|
23.50
|
21.50
|
23.50
|
22.82
|
18.05
|
15,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.87
|
16.90
|
16,350
|
|
|
1/15/2018
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.10
|
16.90
|
11,707
|
|
|
1/12/2018
|
-1.00 / -4.35%
|
23.00
|
24.00
|
22.00
|
22.00
|
23.75
|
16.90
|
173,665
|
|
|
1/11/2018
|
-1.00 / -4.17%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.33
|
17.67
|
163,026
|
|
|
1/10/2018
|
0.00 / 0.00%
|
24.20
|
25.00
|
22.20
|
24.00
|
24.75
|
18.44
|
13,335
|
|
|
1/9/2018
|
+2.00 / +9.09%
|
23.40
|
24.20
|
23.10
|
24.00
|
23.85
|
18.44
|
165,460
|
|
|
1/8/2018
|
+2.00 / +10.00%
|
21.00
|
22.00
|
20.90
|
22.00
|
21.70
|
16.90
|
136,245
|
|
|
1/5/2018
|
-0.60 / -2.91%
|
20.00
|
20.70
|
20.00
|
20.00
|
20.02
|
15.36
|
548,354
|
|
|
1/4/2018
|
+0.70 / +3.52%
|
19.90
|
20.60
|
19.90
|
20.60
|
20.08
|
15.82
|
221,510
|
|
|
1/3/2018
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.03
|
15.29
|
155,300
|
|
|
1/2/2018
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.21
|
15.44
|
15,145
|
|
|
12/29/2017
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.23
|
15.59
|
7,640
|
|
|
12/28/2017
|
+0.20 / +1.00%
|
20.50
|
20.70
|
20.20
|
20.30
|
20.30
|
15.59
|
6,900
|
|
|
12/27/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.07
|
15.44
|
1,990
|
|
|
12/26/2017
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
19.97
|
15.52
|
2,950
|
|
|