|
Closing price on 7/25/2018
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
313,500 |
| Split-adjusted Price |
14.20 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.60
|
14.20
|
13.87
|
14.20
|
313,500
|
|
|
7/24/2018
|
-0.50 / -3.50%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
76,900
|
|
|
7/23/2018
|
-0.20 / -1.38%
|
14.10
|
14.30
|
13.80
|
14.30
|
14.07
|
14.30
|
5,300
|
|
|
7/20/2018
|
-0.10 / -0.68%
|
14.20
|
14.50
|
13.80
|
14.50
|
14.24
|
14.50
|
229,900
|
|
|
7/19/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.60
|
14.42
|
14.60
|
20,100
|
|
|
7/18/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9,400
|
|
|
7/17/2018
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.89
|
14.70
|
5,200
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,900
|
|
|
7/13/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
900
|
|
|
7/12/2018
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
168,500
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
120,000
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
220,500
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
7/6/2018
|
-0.90 / -5.33%
|
15.50
|
16.00
|
15.30
|
16.00
|
15.53
|
16.00
|
12,900
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
7/4/2018
|
-5.10 / -23.18%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,241,400
|
|
|
7/3/2018
|
-0.80 / -3.51%
|
22.80
|
23.10
|
22.00
|
22.00
|
22.75
|
16.90
|
485,900
|
|
|
7/2/2018
|
-1.20 / -5.00%
|
23.80
|
23.80
|
22.00
|
22.80
|
22.51
|
17.51
|
974,500
|
|
|
6/29/2018
|
+1.10 / +4.80%
|
22.80
|
24.00
|
21.00
|
24.00
|
22.74
|
18.44
|
34,900
|
|
|
6/28/2018
|
-1.30 / -5.37%
|
24.20
|
24.20
|
22.50
|
22.90
|
23.07
|
17.59
|
6,200
|
|
|
6/27/2018
|
-1.30 / -5.10%
|
25.10
|
25.60
|
24.20
|
24.20
|
25.43
|
18.59
|
302,900
|
|
|
6/26/2018
|
+0.50 / +2.00%
|
24.40
|
27.50
|
23.50
|
25.50
|
26.82
|
19.59
|
1,518,050
|
|
|
6/25/2018
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.00
|
25.00
|
24.48
|
19.20
|
635,500
|
|
|
6/22/2018
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.20
|
24.40
|
24.26
|
18.74
|
1,246,800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.70
|
24.40
|
24.11
|
18.74
|
647,600
|
|
|
6/20/2018
|
+1.40 / +6.09%
|
22.80
|
24.50
|
22.70
|
24.40
|
23.89
|
18.74
|
327,500
|
|
|
6/19/2018
|
+1.50 / +6.98%
|
22.00
|
23.50
|
21.70
|
23.00
|
22.30
|
17.67
|
58,700
|
|
|
6/18/2018
|
+1.00 / +4.88%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.48
|
16.52
|
846,800
|
|
|
6/15/2018
|
+0.90 / +4.59%
|
18.40
|
21.50
|
18.30
|
20.50
|
18.90
|
15.75
|
96,900
|
|
|
6/14/2018
|
-0.60 / -2.97%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.29
|
15.06
|
50,000
|
|
|