|
Closing price on 7/17/2019
|
|
| Open |
14.10 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
1,000 |
| Split-adjusted Price |
14.70 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
-0.10 / -0.68%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.25
|
14.70
|
1,000
|
|
|
7/16/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
7/15/2019
|
-0.10 / -0.67%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.24
|
14.80
|
1,098,100
|
|
|
7/12/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
7/11/2019
|
+0.20 / +1.36%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.85
|
14.90
|
5,600
|
|
|
7/10/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1,000
|
|
|
7/9/2019
|
-0.20 / -1.35%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.42
|
14.60
|
5,600
|
|
|
7/8/2019
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1,700
|
|
|
7/5/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
7/3/2019
|
+0.10 / +0.68%
|
14.20
|
14.90
|
13.90
|
14.90
|
14.51
|
14.90
|
1,413,700
|
|
|
7/2/2019
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.49
|
14.80
|
900
|
|
|
7/1/2019
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2,000
|
|
|
6/28/2019
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.85
|
14.90
|
1,100
|
|
|
6/27/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
|
6/26/2019
|
-0.10 / -0.67%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.55
|
14.90
|
200
|
|
|
6/25/2019
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.71
|
15.00
|
3,100
|
|
|
6/24/2019
|
+0.20 / +1.40%
|
14.30
|
14.50
|
13.90
|
14.50
|
14.17
|
14.50
|
3,200
|
|
|
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
|
|
|