Closing price on 3/31/2021
|
|
Open |
23.80 |
High |
25.50 |
Low |
23.80 |
Volume |
21,500 |
Split-adjusted Price |
25.50 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2021
|
+0.80 / +3.24%
|
23.80
|
25.50
|
23.80
|
25.50
|
25.45
|
25.50
|
21,500
|
|
3/30/2021
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
100
|
|
3/29/2021
|
+0.60 / +2.36%
|
26.40
|
27.90
|
24.50
|
26.00
|
26.56
|
26.00
|
5,700
|
|
3/26/2021
|
0.00 / 0.00%
|
24.50
|
25.40
|
23.60
|
25.40
|
24.34
|
25.40
|
612,000
|
|
3/25/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
39
|
|
3/24/2021
|
-1.10 / -4.15%
|
25.30
|
26.50
|
25.20
|
25.40
|
25.32
|
25.40
|
20,500
|
|
3/23/2021
|
+0.20 / +0.76%
|
27.00
|
27.50
|
26.50
|
26.50
|
26.82
|
26.50
|
61,103
|
|
3/22/2021
|
+1.30 / +5.20%
|
24.90
|
26.30
|
24.90
|
26.30
|
25.81
|
26.30
|
18,074
|
|
3/19/2021
|
+0.50 / +2.04%
|
25.90
|
26.50
|
25.00
|
25.00
|
26.31
|
25.00
|
75,600
|
|
3/18/2021
|
-0.80 / -3.16%
|
25.50
|
25.50
|
24.50
|
24.50
|
25.35
|
24.50
|
287,900
|
|
3/17/2021
|
-1.10 / -4.17%
|
25.20
|
26.20
|
25.20
|
25.30
|
25.53
|
25.30
|
988
|
|
3/16/2021
|
+0.90 / +3.53%
|
25.40
|
27.80
|
25.40
|
26.40
|
26.01
|
26.40
|
23,400
|
|
3/15/2021
|
+0.50 / +2.00%
|
25.10
|
25.60
|
24.30
|
25.50
|
24.97
|
25.50
|
44,404
|
|
3/12/2021
|
-0.60 / -2.34%
|
25.50
|
25.50
|
24.00
|
25.00
|
24.53
|
25.00
|
29,100
|
|
3/11/2021
|
+0.50 / +1.99%
|
25.50
|
26.00
|
25.00
|
25.60
|
25.37
|
25.60
|
12,200
|
|
3/10/2021
|
-1.60 / -5.99%
|
25.40
|
26.00
|
24.50
|
25.10
|
25.19
|
25.10
|
3,600
|
|
3/9/2021
|
0.00 / 0.00%
|
26.70
|
28.00
|
25.10
|
26.70
|
26.12
|
26.70
|
45,900
|
|
3/8/2021
|
+2.40 / +9.88%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.62
|
26.70
|
115,900
|
|
3/5/2021
|
+2.20 / +9.95%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.28
|
24.30
|
31,700
|
|
3/4/2021
|
+0.90 / +4.25%
|
22.00
|
23.30
|
22.00
|
22.10
|
23.25
|
22.10
|
134,800
|
|
3/3/2021
|
-0.30 / -1.40%
|
21.20
|
23.60
|
21.10
|
21.20
|
23.36
|
21.20
|
259,900
|
|
3/2/2021
|
+0.60 / +2.87%
|
20.90
|
21.50
|
20.10
|
21.50
|
20.56
|
21.50
|
21,800
|
|
3/1/2021
|
-0.60 / -2.79%
|
22.50
|
22.50
|
20.90
|
20.90
|
21.02
|
20.90
|
1,012,400
|
|
2/26/2021
|
-0.10 / -0.46%
|
21.00
|
21.50
|
20.50
|
21.50
|
20.80
|
21.50
|
675,900
|
|
2/25/2021
|
+0.50 / +2.37%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.53
|
21.60
|
11,400
|
|
2/24/2021
|
+0.90 / +4.46%
|
20.90
|
21.50
|
20.80
|
21.10
|
21.03
|
21.10
|
69,700
|
|
2/23/2021
|
+1.80 / +9.78%
|
18.50
|
20.20
|
18.50
|
20.20
|
19.72
|
20.20
|
139,700
|
|
2/22/2021
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.45
|
18.40
|
693,400
|
|
2/19/2021
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.40
|
18.80
|
18.45
|
18.80
|
9,000
|
|
2/18/2021
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.40
|
18.80
|
18.49
|
18.80
|
88,500
|
|
|