|
Closing price on 2/6/2020
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
54,000 |
| Split-adjusted Price |
18.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.41
|
18.50
|
54,000
|
|
|
2/5/2020
|
+0.20 / +1.10%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.26
|
18.30
|
11,500
|
|
|
2/4/2020
|
+0.60 / +3.43%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.12
|
18.10
|
24,500
|
|
|
2/3/2020
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5,000
|
|
|
1/31/2020
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
18.00
|
20,400
|
|
|
1/30/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
600
|
|
|
1/22/2020
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.98
|
18.00
|
14,800
|
|
|
1/21/2020
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.86
|
17.90
|
212,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.78
|
17.80
|
5,500
|
|
|
1/16/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6,000
|
|
|
1/15/2020
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.64
|
17.80
|
7,300
|
|
|
1/14/2020
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
17.70
|
5,500
|
|
|
1/13/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.59
|
17.60
|
6,600
|
|
|
1/10/2020
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.53
|
17.50
|
924,800
|
|
|
1/9/2020
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.52
|
17.60
|
13,000
|
|
|
1/8/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
25,000
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.44
|
17.60
|
4,600
|
|
|
1/6/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.56
|
17.60
|
205,596
|
|
|
1/3/2020
|
-0.10 / -0.56%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.52
|
17.60
|
13,200
|
|
|
1/2/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.61
|
17.70
|
16,100
|
|
|
12/31/2019
|
+0.20 / +1.14%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.54
|
17.70
|
45,000
|
|
|
12/30/2019
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.20
|
17.50
|
29,700
|
|
|
12/27/2019
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.95
|
17.20
|
300,000
|
|
|
12/26/2019
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.99
|
17.10
|
15,100
|
|
|
12/25/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
17.10
|
25,200
|
|
|
12/24/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12,000
|
|
|
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
|
|
|