|
|
Closing price on 4/22/2022
|
|
| Open |
24.50 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
94,900 |
| Split-adjusted Price |
24.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.00
|
24.50
|
24.50
|
24.50
|
94,900
|
|
|
4/21/2022
|
+0.30 / +1.24%
|
24.20
|
24.90
|
21.70
|
24.40
|
23.77
|
24.40
|
203,700
|
|
|
4/20/2022
|
+1.50 / +6.64%
|
21.50
|
24.80
|
21.10
|
24.10
|
23.38
|
24.10
|
215,500
|
|
|
4/19/2022
|
-0.80 / -3.42%
|
23.20
|
23.20
|
21.50
|
22.60
|
22.36
|
22.60
|
73,100
|
|
|
4/18/2022
|
-0.40 / -1.68%
|
23.80
|
23.80
|
21.70
|
23.40
|
22.87
|
23.40
|
98,500
|
|
|
4/15/2022
|
-0.50 / -2.06%
|
24.20
|
24.20
|
21.90
|
23.80
|
23.48
|
23.80
|
36,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
23.70
|
24.30
|
24.14
|
24.30
|
24,400
|
|
|
4/13/2022
|
-0.30 / -1.22%
|
23.80
|
24.40
|
23.20
|
24.30
|
23.73
|
24.30
|
181,091
|
|
|
4/12/2022
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.50
|
24.60
|
24.38
|
24.60
|
1,430,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
24.00
|
24.80
|
23.50
|
24.80
|
24.37
|
24.80
|
67,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.47
|
24.80
|
138,300
|
|
|
4/6/2022
|
-1.00 / -3.88%
|
25.70
|
25.70
|
23.50
|
24.80
|
24.31
|
24.80
|
266,000
|
|
|
4/5/2022
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.19
|
25.80
|
77,500
|
|
|
4/4/2022
|
-0.70 / -2.53%
|
26.00
|
27.80
|
26.00
|
27.00
|
27.17
|
27.00
|
70,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|