|
Closing price on 4/16/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
1,500 |
| Split-adjusted Price |
17.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,500
|
|
|
4/15/2020
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
605,100
|
|
|
4/14/2020
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5,600
|
|
|
4/13/2020
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,000
|
|
|
4/10/2020
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.60
|
17.40
|
16.67
|
17.40
|
607,100
|
|
|
4/9/2020
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
17.04
|
16.60
|
2,900
|
|
|
4/8/2020
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
4/7/2020
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5,000
|
|
|
4/6/2020
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.11
|
17.30
|
16,300
|
|
|
4/3/2020
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2,100
|
|
|
4/1/2020
|
0.00 / 0.00%
|
16.50
|
17.80
|
16.10
|
17.80
|
16.77
|
17.80
|
1,500
|
|
|
3/31/2020
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.50
|
17.80
|
17.74
|
17.80
|
31,300
|
|
|
3/30/2020
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.30
|
17.70
|
17.77
|
17.70
|
32,600
|
|
|
3/27/2020
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.72
|
18.00
|
5,407,500
|
|
|
3/26/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.80
|
17.60
|
43,700
|
|
|
3/25/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
31,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.30
|
18.00
|
17.68
|
18.00
|
44,700
|
|
|
3/23/2020
|
-0.30 / -1.64%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.90
|
18.00
|
45,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.22
|
18.30
|
21,600
|
|
|
3/19/2020
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.28
|
18.30
|
28,200
|
|
|
3/18/2020
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.12
|
18.40
|
26,400
|
|
|
3/17/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.10
|
17.97
|
18.10
|
25,100
|
|
|
3/16/2020
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
18.10
|
13,400
|
|
|
3/13/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.30
|
18.00
|
17.86
|
18.00
|
43,000
|
|
|
3/12/2020
|
-0.30 / -1.64%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.94
|
18.00
|
30,300
|
|
|
3/11/2020
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.13
|
18.30
|
857,500
|
|
|
3/10/2020
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.29
|
18.30
|
19,900
|
|
|
3/9/2020
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.31
|
18.40
|
46,200
|
|
|
3/6/2020
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.44
|
18.50
|
982,300
|
|
|
3/5/2020
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.32
|
18.40
|
5,000
|
|
|