|
|
Closing price on 4/1/2022
|
|
| Open |
26.50 |
| High |
28.00 |
| Low |
25.00 |
| Volume |
194,800 |
| Split-adjusted Price |
27.70 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
26.50
|
28.00
|
25.00
|
27.70
|
25.74
|
27.70
|
194,800
|
|
|
3/31/2022
|
-1.60 / -5.46%
|
29.10
|
30.50
|
27.70
|
27.70
|
28.86
|
27.70
|
212,400
|
|
|
3/30/2022
|
-1.20 / -3.93%
|
30.50
|
30.50
|
27.60
|
29.30
|
29.07
|
29.30
|
1,477,500
|
|
|
3/29/2022
|
+0.60 / +2.01%
|
27.10
|
32.10
|
27.10
|
30.50
|
30.74
|
30.50
|
1,767,400
|
|
|
3/28/2022
|
-3.30 / -9.94%
|
33.00
|
33.00
|
29.90
|
29.90
|
30.20
|
29.90
|
591,200
|
|
|
3/25/2022
|
+0.20 / +0.61%
|
33.00
|
33.50
|
31.50
|
33.20
|
32.62
|
33.20
|
167,500
|
|
|
3/24/2022
|
-1.00 / -2.94%
|
32.50
|
34.60
|
30.60
|
33.00
|
32.05
|
33.00
|
235,500
|
|
|
3/23/2022
|
-0.60 / -1.73%
|
38.00
|
38.00
|
34.00
|
34.00
|
35.78
|
34.00
|
940,200
|
|
|
3/22/2022
|
+3.10 / +9.84%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
89,800
|
|
|
3/21/2022
|
+2.80 / +9.76%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.50
|
31.50
|
79,300
|
|
|
3/18/2022
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.00
|
28.70
|
28.69
|
28.70
|
3,449,915
|
|
|
3/17/2022
|
+2.30 / +9.66%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1,008,785
|
|
|
3/16/2022
|
+2.10 / +9.68%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
41,500
|
|
|
3/15/2022
|
+1.90 / +9.60%
|
19.80
|
21.70
|
19.60
|
21.70
|
21.36
|
21.70
|
88,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|