|
Closing price on 8/7/2020
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.20 |
| Volume |
41,800 |
| Split-adjusted Price |
18.30 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.27
|
18.30
|
41,800
|
|
|
8/6/2020
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.02
|
18.30
|
30,300
|
|
|
8/5/2020
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.80
|
18.30
|
17.83
|
18.30
|
2,000
|
|
|
8/4/2020
|
-0.20 / -1.08%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.29
|
18.30
|
1,167,700
|
|
|
8/3/2020
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.38
|
18.50
|
4,800
|
|
|
7/31/2020
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.50
|
18.20
|
18.01
|
18.20
|
2,437,700
|
|
|
7/30/2020
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.14
|
18.30
|
85,100
|
|
|
7/29/2020
|
+0.10 / +0.56%
|
19.30
|
19.30
|
17.50
|
18.00
|
17.51
|
18.00
|
54,200
|
|
|
7/28/2020
|
+0.90 / +5.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.52
|
17.90
|
53,000
|
|
|
7/27/2020
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
7/24/2020
|
-0.10 / -0.55%
|
17.20
|
18.00
|
17.00
|
18.00
|
17.13
|
18.00
|
31,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.50
|
18.10
|
17.73
|
18.10
|
46,000
|
|
|
7/22/2020
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.86
|
18.10
|
111,500
|
|
|
7/21/2020
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.18
|
18.10
|
600
|
|
|
7/20/2020
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.36
|
18.20
|
3,142,600
|
|
|
7/17/2020
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.90
|
18.50
|
18.00
|
18.50
|
46,400
|
|
|
7/16/2020
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.52
|
17.80
|
20,900
|
|
|
7/15/2020
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.48
|
17.50
|
45,800
|
|
|
7/14/2020
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
16.93
|
17.50
|
18,000
|
|
|
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
|
|
|