|
Closing price on 9/12/2019
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
11,000 |
| Split-adjusted Price |
15.20 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
+0.20 / +1.33%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.11
|
15.20
|
11,000
|
|
|
9/11/2019
|
-0.40 / -2.60%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.76
|
15.00
|
6,100
|
|
|
9/10/2019
|
-0.20 / -1.28%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.08
|
15.40
|
13,000
|
|
|
9/9/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
9/6/2019
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.59
|
15.60
|
9,800
|
|
|
9/5/2019
|
+0.40 / +2.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
15.50
|
93,900
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.12
|
15.10
|
2,519,000
|
|
|
9/3/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
15.10
|
31,400
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
25,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.05
|
15.20
|
10,900
|
|
|
8/28/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
15.20
|
49,200
|
|
|
8/27/2019
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7,000
|
|
|
8/26/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.07
|
15.00
|
27,800
|
|
|
8/23/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
17,800
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
17,700
|
|
|
8/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,500
|
|
|
8/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
22,300
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.93
|
15.00
|
144,500
|
|
|
8/15/2019
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,100
|
|
|
8/14/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.67
|
14.70
|
11,200
|
|
|
8/13/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10,300
|
|
|
8/12/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
88,183
|
|
|
8/9/2019
|
-0.10 / -0.68%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.57
|
14.70
|
300
|
|
|
8/8/2019
|
-0.10 / -0.67%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.20
|
14.80
|
9,200
|
|
|
8/7/2019
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.62
|
14.90
|
20,500
|
|
|
8/6/2019
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.62
|
14.70
|
5,600
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.70
|
14.54
|
14.70
|
14,100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.67
|
14.70
|
2,100
|
|
|
8/1/2019
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.66
|
14.70
|
1,600
|
|
|