|
Closing price on 7/13/2020
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
1,057,300 |
| Split-adjusted Price |
16.90 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.30
|
16.90
|
16.59
|
16.90
|
1,057,300
|
|
|
7/10/2020
|
+0.40 / +2.41%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.98
|
17.00
|
114,900
|
|
|
7/9/2020
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
200
|
|
|
7/8/2020
|
+0.70 / +4.24%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.07
|
17.20
|
163,800
|
|
|
7/7/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
7/6/2020
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.78
|
17.00
|
196,400
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.30
|
16.40
|
15,600
|
|
|
7/2/2020
|
-0.50 / -2.96%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.41
|
16.40
|
670,500
|
|
|
7/1/2020
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.50
|
16.90
|
311,100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.33
|
16.90
|
1,900
|
|
|
6/29/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,900,000
|
|
|
6/26/2020
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.52
|
16.90
|
10,507
|
|
|
6/25/2020
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
254,000
|
|
|
6/24/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
30,200
|
|
|
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
|
|
|