|
Closing price on 12/19/2024
|
|
| Open |
20.10 |
| High |
20.80 |
| Low |
20.10 |
| Volume |
410,484 |
| Split-adjusted Price |
20.80 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.21
|
20.80
|
410,484
|
|
|
12/18/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.78
|
20.80
|
2,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.73
|
20.80
|
210,300
|
|
|
12/16/2024
|
-0.10 / -0.48%
|
20.10
|
20.90
|
20.10
|
20.80
|
20.61
|
20.80
|
11,000
|
|
|
12/13/2024
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.78
|
20.90
|
29,800
|
|
|
12/12/2024
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.70
|
20.61
|
20.70
|
48,500
|
|
|
12/11/2024
|
+0.20 / +0.98%
|
19.80
|
20.70
|
19.40
|
20.70
|
20.44
|
20.70
|
43,400
|
|
|
12/10/2024
|
+0.90 / +4.59%
|
20.20
|
20.50
|
19.70
|
20.50
|
20.05
|
20.50
|
260,474
|
|
|
12/9/2024
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2,897,303
|
|
|
12/6/2024
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3,500
|
|
|
12/5/2024
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2,800
|
|
|
12/4/2024
|
+0.90 / +4.59%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.48
|
20.50
|
1,400
|
|
|
12/3/2024
|
-1.10 / -5.31%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.44
|
19.60
|
1,081,600
|
|
|
12/2/2024
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
120,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
97,200
|
|
|
11/28/2024
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2,200
|
|
|
11/27/2024
|
-0.40 / -1.94%
|
20.80
|
21.00
|
19.90
|
20.20
|
20.29
|
20.20
|
3,400
|
|
|
11/26/2024
|
-0.40 / -1.90%
|
19.90
|
20.60
|
19.20
|
20.60
|
20.21
|
20.60
|
2,800
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.29
|
21.00
|
353,581
|
|
|
11/22/2024
|
0.00 / 0.00%
|
19.70
|
21.00
|
18.90
|
21.00
|
19.75
|
21.00
|
8,500
|
|
|
11/21/2024
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,994,735
|
|
|
11/20/2024
|
-0.40 / -1.90%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.13
|
20.60
|
188,900
|
|
|
11/19/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|
11/18/2024
|
0.00 / 0.00%
|
19.50
|
21.00
|
19.20
|
21.00
|
19.95
|
21.00
|
51,100
|
|
|
11/15/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
21.00
|
1,671,300
|
|
|
11/14/2024
|
+0.20 / +0.96%
|
21.00
|
21.00
|
18.80
|
21.00
|
21.00
|
21.00
|
444,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
11/12/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
11/11/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
11/8/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
100
|
|
|