Closing price on 12/6/2021
|
|
Open |
19.80 |
High |
20.50 |
Low |
17.90 |
Volume |
69,300 |
Split-adjusted Price |
17.90 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2021
|
-1.70 / -8.67%
|
19.80
|
20.50
|
17.90
|
17.90
|
18.87
|
17.90
|
69,300
|
|
12/3/2021
|
-1.50 / -7.11%
|
21.20
|
21.40
|
19.60
|
19.60
|
20.41
|
19.60
|
44,300
|
|
12/2/2021
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.60
|
21.10
|
20.89
|
21.10
|
49,300
|
|
12/1/2021
|
+0.30 / +1.45%
|
20.80
|
21.20
|
20.70
|
21.00
|
20.81
|
21.00
|
27,200
|
|
11/30/2021
|
-0.20 / -0.96%
|
20.90
|
21.60
|
20.70
|
20.70
|
21.10
|
20.70
|
56,200
|
|
11/29/2021
|
-0.50 / -2.34%
|
20.80
|
21.30
|
20.30
|
20.90
|
20.74
|
20.90
|
16,300
|
|
11/26/2021
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.70
|
21.40
|
21.09
|
21.40
|
36,700
|
|
11/25/2021
|
+0.40 / +1.92%
|
20.80
|
22.00
|
20.80
|
21.20
|
21.12
|
21.20
|
33,100
|
|
11/24/2021
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.80
|
20.80
|
21.02
|
20.80
|
16,600
|
|
11/23/2021
|
0.00 / 0.00%
|
20.80
|
21.80
|
20.00
|
20.70
|
20.77
|
20.70
|
24,700
|
|
11/22/2021
|
-2.30 / -10.00%
|
23.00
|
23.00
|
20.70
|
20.70
|
22.00
|
20.70
|
20,500
|
|
11/19/2021
|
-0.50 / -2.13%
|
22.40
|
23.90
|
22.10
|
23.00
|
23.29
|
23.00
|
28,025
|
|
11/18/2021
|
+0.10 / +0.43%
|
23.90
|
25.50
|
23.40
|
23.50
|
24.72
|
23.50
|
59,700
|
|
11/17/2021
|
+2.10 / +9.86%
|
21.00
|
23.40
|
21.00
|
23.40
|
22.85
|
23.40
|
75,800
|
|
11/16/2021
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.00
|
21.30
|
21.47
|
21.30
|
6,826
|
|
11/15/2021
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.00
|
21.50
|
21.33
|
21.50
|
17,300
|
|
11/12/2021
|
+0.70 / +3.33%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.37
|
21.70
|
24,900
|
|
11/11/2021
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.40
|
21.00
|
20.67
|
21.00
|
10,500
|
|
11/10/2021
|
-0.20 / -0.94%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.49
|
21.00
|
8,200
|
|
11/9/2021
|
-0.30 / -1.40%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.13
|
21.20
|
7,100
|
|
11/8/2021
|
+0.40 / +1.90%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.70
|
21.50
|
30,000
|
|
11/5/2021
|
+0.60 / +2.93%
|
20.50
|
22.40
|
19.30
|
21.10
|
20.63
|
21.10
|
64,700
|
|
11/4/2021
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.46
|
20.50
|
15,100
|
|
11/3/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.50
|
20.00
|
19.92
|
20.00
|
12,800
|
|
11/2/2021
|
-0.40 / -1.96%
|
20.40
|
20.90
|
20.00
|
20.00
|
20.07
|
20.00
|
76,400
|
|
11/1/2021
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.40
|
20.11
|
20.40
|
28,200
|
|
10/29/2021
|
+0.40 / +2.00%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.38
|
20.40
|
7,800
|
|
10/28/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
202,500
|
|
10/27/2021
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.16
|
20.00
|
6,200
|
|
10/26/2021
|
+0.30 / +1.52%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
20.00
|
7,300
|
|
|