Closing price on 10/18/2024
|
|
Open |
21.00 |
High |
21.40 |
Low |
21.00 |
Volume |
1,084,177 |
Split-adjusted Price |
21.40 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2024
|
+0.40 / +1.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.06
|
21.40
|
1,084,177
|
|
10/17/2024
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
700
|
|
10/16/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
10/15/2024
|
-1.30 / -5.70%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,300
|
|
10/14/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
10/11/2024
|
+1.50 / +7.04%
|
21.20
|
22.80
|
21.20
|
22.80
|
22.18
|
22.80
|
500
|
|
10/10/2024
|
-0.20 / -0.93%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.79
|
21.30
|
700
|
|
10/9/2024
|
-0.50 / -2.27%
|
23.80
|
23.80
|
21.50
|
21.50
|
21.96
|
21.50
|
342,500
|
|
10/8/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
10/7/2024
|
-2.30 / -9.47%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,900
|
|
10/4/2024
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
2,207,100
|
|
10/3/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
10/2/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
10/1/2024
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
500,100
|
|
9/30/2024
|
-2.30 / -8.58%
|
25.50
|
26.80
|
24.30
|
24.50
|
24.30
|
24.50
|
3,298,700
|
|
9/27/2024
|
+2.30 / +9.39%
|
24.40
|
26.80
|
24.30
|
26.80
|
25.03
|
26.80
|
4,487,286
|
|
9/26/2024
|
+2.00 / +8.89%
|
22.50
|
24.50
|
22.50
|
24.50
|
23.31
|
24.50
|
4,100
|
|
9/25/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
9/24/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
9/23/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
9/20/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
9/19/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
9/18/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
9/17/2024
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
993,100
|
|
9/16/2024
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,600
|
|
9/13/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
9/12/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
9/11/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
9/10/2024
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1,390,000
|
|
9/9/2024
|
-0.80 / -3.33%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.23
|
23.20
|
1,200
|
|
|