|
Closing price on 3/14/2022
|
|
Open |
19.00 |
High |
19.80 |
Low |
18.80 |
Volume |
486,100 |
Split-adjusted Price |
19.80 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2022
|
+0.30 / +1.54%
|
19.00
|
19.80
|
18.80
|
19.80
|
19.01
|
19.80
|
486,100
|
|
3/11/2022
|
-0.60 / -2.99%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.13
|
19.50
|
15,100
|
|
3/10/2022
|
+0.30 / +1.52%
|
19.70
|
20.40
|
19.00
|
20.10
|
19.39
|
20.10
|
134,100
|
|
3/9/2022
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.00
|
19.80
|
19.24
|
19.80
|
16,400
|
|
3/8/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.88
|
19.90
|
503,300
|
|
3/7/2022
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.30
|
19.90
|
19.45
|
19.90
|
2,035,508
|
|
3/4/2022
|
-0.20 / -0.99%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
1,765,745
|
|
3/3/2022
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.50
|
20.20
|
19.70
|
20.20
|
13,800
|
|
3/2/2022
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.20
|
19.90
|
19.28
|
19.90
|
1,397,094
|
|
3/1/2022
|
-1.00 / -4.88%
|
19.50
|
20.00
|
19.20
|
19.50
|
19.46
|
19.50
|
9,700
|
|
2/28/2022
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.38
|
20.50
|
3,500
|
|
2/25/2022
|
-0.40 / -1.87%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.50
|
21.00
|
32,500
|
|
2/24/2022
|
-1.20 / -5.31%
|
22.60
|
22.60
|
20.40
|
21.40
|
21.19
|
21.40
|
61,200
|
|
2/23/2022
|
+2.00 / +9.71%
|
20.60
|
22.60
|
19.40
|
22.60
|
21.54
|
22.60
|
1,329,089
|
|
2/22/2022
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.30
|
20.60
|
20.03
|
20.60
|
24,400
|
|
2/21/2022
|
+0.40 / +2.17%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.72
|
18.80
|
2,575,990
|
|
2/18/2022
|
-0.60 / -3.16%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.62
|
18.40
|
1,800
|
|
2/17/2022
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.40
|
19.00
|
18.83
|
19.00
|
4,000
|
|
2/16/2022
|
+0.40 / +2.16%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.87
|
18.90
|
6,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|