|
Closing price on 6/21/2019
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
2,000 |
| Split-adjusted Price |
14.30 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
+0.70 / +5.15%
|
13.60
|
14.50
|
13.60
|
14.30
|
14.06
|
14.30
|
2,000
|
|
|
6/20/2019
|
-1.30 / -8.72%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.98
|
13.60
|
1,179,451
|
|
|
6/19/2019
|
+0.90 / +6.43%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.34
|
14.90
|
16,500
|
|
|
6/18/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.92
|
14.00
|
12,500
|
|
|
6/17/2019
|
-0.50 / -3.45%
|
14.10
|
14.60
|
13.70
|
14.00
|
13.85
|
14.00
|
31,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
6/13/2019
|
-0.20 / -1.36%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
14.50
|
18,200
|
|
|
6/12/2019
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.91
|
14.70
|
44,100
|
|
|
6/11/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
14,700
|
|
|
6/6/2019
|
-0.20 / -1.31%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.18
|
15.10
|
25,200
|
|
|
6/5/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
395,596
|
|
|
6/4/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.23
|
15.30
|
82,300
|
|
|
6/3/2019
|
+0.10 / +0.66%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.79
|
15.30
|
235,000
|
|
|
5/31/2019
|
0.00 / 0.00%
|
15.00
|
16.20
|
15.00
|
15.20
|
15.64
|
15.20
|
118,800
|
|
|
5/30/2019
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.25
|
15.20
|
23,500
|
|
|
5/29/2019
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
18,000
|
|
|
5/28/2019
|
+0.30 / +2.00%
|
15.00
|
16.30
|
15.00
|
15.30
|
16.02
|
15.30
|
177,300
|
|
|
5/27/2019
|
0.00 / 0.00%
|
14.40
|
15.50
|
14.40
|
15.00
|
15.15
|
15.00
|
29,400
|
|
|
5/24/2019
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
15.00
|
15.14
|
15.00
|
33,400
|
|
|
5/23/2019
|
-0.50 / -3.23%
|
15.10
|
15.60
|
15.00
|
15.00
|
15.44
|
15.00
|
118,000
|
|
|
5/22/2019
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.43
|
15.50
|
60,000
|
|
|
5/21/2019
|
+0.40 / +2.67%
|
15.50
|
15.80
|
15.00
|
15.40
|
15.24
|
15.40
|
22,200
|
|
|
5/20/2019
|
+0.50 / +3.45%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.15
|
15.00
|
56,500
|
|
|
5/17/2019
|
-0.50 / -3.33%
|
14.80
|
15.00
|
14.00
|
14.50
|
14.98
|
14.50
|
31,100
|
|
|
5/16/2019
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.58
|
15.00
|
4,300
|
|
|
5/15/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.46
|
14.50
|
12,800
|
|
|
5/14/2019
|
+0.50 / +3.57%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.20
|
14.50
|
14,700
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.02
|
14.00
|
136,083
|
|
|