|
Closing price on 2/15/2022
|
|
Open |
18.40 |
High |
18.60 |
Low |
18.40 |
Volume |
10,200 |
Split-adjusted Price |
18.50 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2022
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.53
|
18.50
|
10,200
|
|
2/14/2022
|
-0.10 / -0.54%
|
18.80
|
18.90
|
18.40
|
18.40
|
18.73
|
18.40
|
6,500
|
|
2/11/2022
|
+0.50 / +2.78%
|
18.80
|
18.90
|
18.40
|
18.50
|
18.56
|
18.50
|
700
|
|
2/10/2022
|
-0.50 / -2.70%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.03
|
18.00
|
5,200
|
|
2/9/2022
|
-0.70 / -3.65%
|
18.80
|
19.00
|
18.50
|
18.50
|
18.78
|
18.50
|
9,500
|
|
2/8/2022
|
+0.70 / +3.78%
|
18.90
|
19.20
|
18.60
|
19.20
|
19.02
|
19.20
|
6,500
|
|
2/7/2022
|
+0.10 / +0.54%
|
18.40
|
19.20
|
18.40
|
18.50
|
18.75
|
18.50
|
1,600
|
|
1/28/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.00
|
18.40
|
17.62
|
18.40
|
14,200
|
|
1/27/2022
|
-0.40 / -2.13%
|
18.20
|
18.70
|
18.20
|
18.40
|
18.48
|
18.40
|
4,900
|
|
1/26/2022
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.45
|
18.80
|
5,600
|
|
1/25/2022
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
18.80
|
2,100
|
|
1/24/2022
|
-0.30 / -1.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.23
|
19.00
|
11,700
|
|
1/21/2022
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.70
|
19.30
|
19.01
|
19.30
|
4,068,113
|
|
1/20/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.57
|
18.90
|
11,400
|
|
1/19/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.99
|
18.90
|
9,800
|
|
1/18/2022
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.81
|
19.00
|
10,300
|
|
1/17/2022
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.31
|
18.90
|
6,700
|
|
1/14/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.65
|
18.80
|
7,400
|
|
1/13/2022
|
-0.70 / -3.59%
|
19.00
|
19.00
|
18.40
|
18.80
|
18.67
|
18.80
|
31,600
|
|
1/12/2022
|
-0.20 / -1.02%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.21
|
19.50
|
10,100
|
|
1/11/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.40
|
19.70
|
19.71
|
19.70
|
10,400
|
|
1/10/2022
|
-0.40 / -1.99%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.63
|
19.70
|
2,242,343
|
|
1/7/2022
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.60
|
20.10
|
19.88
|
20.10
|
1,861,970
|
|
1/6/2022
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.80
|
20.00
|
20.00
|
20.00
|
23,000
|
|
1/5/2022
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.20
|
20.20
|
10,106
|
|
1/4/2022
|
+0.70 / +3.59%
|
19.90
|
20.50
|
19.90
|
20.20
|
20.15
|
20.20
|
19,900
|
|
12/31/2021
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.67
|
19.50
|
21,500
|
|
12/30/2021
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.76
|
19.60
|
1,574,500
|
|
12/29/2021
|
-0.10 / -0.50%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.94
|
19.90
|
4,163,482
|
|
12/28/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.96
|
20.00
|
4,533,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|