|
Closing price on 3/9/2018
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
102,300 |
| Split-adjusted Price |
14.98 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2018
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.44
|
931,500
|
|
|
2/8/2018
|
+0.50 / +2.33%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.15
|
16.90
|
3,910
|
|
|
2/7/2018
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.12
|
16.52
|
3,180
|
|
|
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
|
|
|