|
Closing price on 3/11/2025
|
|
| Open |
19.00 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
6,300 |
| Split-adjusted Price |
19.70 |
There is no data on 3/12/2025. Display data on 3/11/2025 instead.
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.09
|
19.70
|
6,300
|
|
|
3/10/2025
|
-0.20 / -1.01%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.39
|
19.70
|
1,915,000
|
|
|
3/7/2025
|
+0.50 / +2.58%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.82
|
19.90
|
5,400
|
|
|
3/6/2025
|
-0.30 / -1.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1,100
|
|
|
3/5/2025
|
+0.40 / +2.07%
|
19.10
|
20.40
|
19.00
|
19.70
|
19.39
|
19.70
|
2,100
|
|
|
3/4/2025
|
-0.60 / -3.02%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.37
|
19.30
|
8,600
|
|
|
3/3/2025
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
100
|
|
|
2/28/2025
|
-0.10 / -0.50%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.35
|
20.00
|
6,700
|
|
|
2/27/2025
|
+0.20 / +1.01%
|
19.40
|
20.10
|
19.40
|
20.10
|
19.75
|
20.10
|
200
|
|
|
2/26/2025
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
200
|
|
|
2/25/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
2/24/2025
|
0.00 / 0.00%
|
18.70
|
20.10
|
18.70
|
20.10
|
19.40
|
20.10
|
200
|
|
|
2/21/2025
|
+0.50 / +2.55%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.66
|
20.10
|
800
|
|
|
2/20/2025
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.61
|
19.60
|
800
|
|
|
2/19/2025
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
400
|
|
|
2/18/2025
|
+1.10 / +5.56%
|
19.50
|
20.90
|
19.10
|
20.90
|
19.58
|
20.90
|
3,500
|
|
|
2/17/2025
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
20.00
|
20.80
|
19.60
|
19.60
|
19.87
|
19.60
|
1,601,200
|
|
|
2/13/2025
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.67
|
19.60
|
600
|
|
|
2/12/2025
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
400
|
|
|
2/11/2025
|
-1.30 / -6.22%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.68
|
19.60
|
3,200
|
|
|
2/10/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
|
2/7/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2,000
|
|
|
2/6/2025
|
+0.50 / +2.45%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.77
|
20.90
|
3,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
2/3/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
1/22/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8,800,000
|
|
|