|
Closing price on 5/18/2020
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
79,600 |
| Split-adjusted Price |
16.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.09
|
16.00
|
79,600
|
|
|
5/15/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
353,600
|
|
|
5/14/2020
|
-0.60 / -3.55%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.52
|
16.30
|
322,700
|
|
|
5/13/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
326,200
|
|
|
5/12/2020
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
375,106
|
|
|
5/11/2020
|
+0.10 / +0.57%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.48
|
17.50
|
335,100
|
|
|
5/8/2020
|
+1.00 / +6.10%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.52
|
17.40
|
185,600
|
|
|
5/7/2020
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3,600
|
|
|
5/6/2020
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.75
|
16.30
|
552,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
5/4/2020
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
4/29/2020
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.51
|
16.40
|
4,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
4/27/2020
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
466,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
195,000
|
|
|
4/22/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,440
|
|
|
4/21/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
190,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
975,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.97
|
17.00
|
198,900
|
|
|
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
|
|
|