|
Closing price on 10/7/2024
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
1,900 |
| Split-adjusted Price |
22.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2024
|
+1.30 / +5.73%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,400
|
|
|
9/5/2024
|
-0.20 / -0.87%
|
21.50
|
25.00
|
20.70
|
22.70
|
23.24
|
22.70
|
16,400
|
|
|
9/4/2024
|
+0.10 / +0.44%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.08
|
22.90
|
600
|
|
|
8/30/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2,500
|
|
|
8/29/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5,500
|
|
|
8/28/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.85
|
22.90
|
7,300
|
|
|
8/27/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
22.90
|
4,000
|
|
|
8/26/2024
|
+0.70 / +3.17%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.38
|
22.80
|
2,214,400
|
|
|
8/23/2024
|
+2.00 / +9.95%
|
20.10
|
22.10
|
20.10
|
22.10
|
21.97
|
22.10
|
18,000
|
|
|