|
Closing price on 6/23/2020
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
5,300 |
| Split-adjusted Price |
16.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.49
|
16.50
|
5,300
|
|
|
6/22/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
6/18/2020
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
17,500
|
|
|
6/17/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
6/16/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
500
|
|
|
6/15/2020
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.70
|
16.90
|
20,169
|
|
|
6/12/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.86
|
16.90
|
73,200
|
|
|
6/11/2020
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.72
|
17.00
|
11,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
6/9/2020
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.62
|
17.00
|
18,600
|
|
|
6/8/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5,000
|
|
|
6/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3,000
|
|
|
6/4/2020
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.10
|
17.00
|
16.64
|
17.00
|
67,700
|
|
|
6/3/2020
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
16.60
|
6,100
|
|
|
6/2/2020
|
0.00 / 0.00%
|
16.60
|
17.00
|
15.30
|
17.00
|
16.84
|
17.00
|
37,600
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.69
|
17.00
|
6,800
|
|
|
5/29/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,570,200
|
|
|
5/28/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
97
|
|
|
5/27/2020
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.95
|
17.00
|
17,100
|
|
|
5/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
5/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8,100
|
|
|
5/22/2020
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.10
|
17.00
|
16.76
|
17.00
|
14,500
|
|
|
5/21/2020
|
-0.40 / -2.30%
|
16.50
|
17.40
|
16.50
|
17.00
|
16.53
|
17.00
|
20,600
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
5/19/2020
|
+1.40 / +8.75%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.59
|
17.40
|
10,200
|
|
|
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
|
|
|