|
Closing price on 3/30/2018
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
1,040,100 |
| Split-adjusted Price |
14.21 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
-0.60 / -3.14%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.53
|
14.21
|
1,040,100
|
|
|
3/29/2018
|
+0.20 / +1.06%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.14
|
14.67
|
2,650
|
|
|
3/28/2018
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.50
|
14.52
|
18,410
|
|
|
3/27/2018
|
-0.50 / -2.75%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.91
|
13.60
|
185,800
|
|
|
3/26/2018
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
13.98
|
77,700
|
|
|
3/23/2018
|
-1.30 / -6.70%
|
18.40
|
19.40
|
17.80
|
18.10
|
18.38
|
13.90
|
29,300
|
|
|
3/22/2018
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.55
|
14.90
|
117,383
|
|
|
3/21/2018
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.93
|
15.36
|
16,356
|
|
|
3/20/2018
|
+0.60 / +3.16%
|
19.00
|
20.80
|
19.00
|
19.60
|
20.53
|
15.06
|
53,010
|
|
|
3/19/2018
|
-0.50 / -2.56%
|
19.50
|
19.90
|
19.00
|
19.00
|
19.17
|
14.60
|
71,704
|
|
|
3/16/2018
|
-0.40 / -2.01%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.61
|
14.98
|
65,800
|
|
|
3/15/2018
|
+0.40 / +2.05%
|
19.60
|
20.00
|
19.50
|
19.90
|
19.71
|
15.29
|
971,166
|
|
|
3/14/2018
|
+0.90 / +4.84%
|
18.60
|
20.00
|
18.60
|
19.50
|
18.92
|
14.98
|
171,563
|
|
|
3/13/2018
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.68
|
14.29
|
110,187
|
|
|
3/12/2018
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.04
|
14.60
|
66,465
|
|
|
3/9/2018
|
-0.70 / -3.47%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.75
|
14.98
|
102,300
|
|
|
3/8/2018
|
-0.20 / -0.98%
|
20.50
|
21.00
|
20.00
|
20.20
|
20.35
|
15.52
|
59,400
|
|
|
3/7/2018
|
-0.60 / -2.86%
|
20.90
|
20.90
|
20.10
|
20.40
|
20.42
|
15.67
|
21,659
|
|
|
3/6/2018
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.13
|
100
|
|
|
3/5/2018
|
+0.20 / +0.99%
|
21.50
|
21.50
|
20.00
|
20.50
|
20.84
|
15.75
|
23,297
|
|
|
3/2/2018
|
-0.20 / -0.98%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.73
|
15.59
|
18,521
|
|
|
3/1/2018
|
-0.20 / -0.97%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.18
|
15.75
|
83,985
|
|
|
2/28/2018
|
-0.40 / -1.90%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.75
|
15.90
|
69,000
|
|
|
2/27/2018
|
+0.10 / +0.48%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.22
|
16.21
|
18,700
|
|
|
2/26/2018
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.18
|
16.13
|
26,675
|
|
|
2/23/2018
|
-1.00 / -4.55%
|
21.10
|
22.50
|
21.00
|
21.00
|
21.20
|
16.13
|
14,600
|
|
|
2/22/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.90
|
1,710
|
|
|
2/21/2018
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
22.00
|
22.38
|
16.90
|
6,416
|
|
|
2/13/2018
|
-0.70 / -3.08%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.90
|
2,310
|
|
|
2/12/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.44
|
650
|
|
|