|
Closing price on 4/26/2024
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
18.70 |
| Volume |
4,400 |
| Split-adjusted Price |
19.90 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.70
|
19.90
|
19.73
|
19.90
|
4,400
|
|
|
4/25/2024
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.74
|
19.90
|
786,500
|
|
|
4/24/2024
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.88
|
20.00
|
852,600
|
|
|
4/23/2024
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
786,500
|
|
|
4/22/2024
|
-0.20 / -0.99%
|
19.70
|
20.10
|
19.70
|
20.10
|
20.00
|
20.10
|
1,256,000
|
|
|
4/19/2024
|
+0.10 / +0.50%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.27
|
20.30
|
242,700
|
|
|
4/17/2024
|
-0.20 / -0.98%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.66
|
20.20
|
2,600
|
|
|
4/16/2024
|
+0.40 / +2.00%
|
19.50
|
20.40
|
19.50
|
20.40
|
19.90
|
20.40
|
3,400
|
|
|
4/15/2024
|
-0.30 / -1.48%
|
20.00
|
20.00
|
19.20
|
20.00
|
19.69
|
20.00
|
3,300
|
|
|
4/12/2024
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
700
|
|
|
4/11/2024
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
4/10/2024
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.38
|
20.50
|
400
|
|
|
4/9/2024
|
-0.50 / -2.43%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.18
|
20.10
|
2,200
|
|
|
4/8/2024
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.61
|
20.60
|
1,300
|
|
|
4/5/2024
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
500
|
|
|
4/4/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
200
|
|
|
4/3/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,600
|
|
|
4/2/2024
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.24
|
20.50
|
4,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.51
|
20.50
|
5,400
|
|
|
3/29/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
26,200
|
|
|
3/28/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.44
|
20.50
|
1,700
|
|
|
3/27/2024
|
-0.20 / -0.97%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.42
|
20.50
|
4,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1,000,600
|
|
|
3/25/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
0
|
|
|
3/22/2024
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.71
|
20.70
|
160,800
|
|
|
3/21/2024
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
900
|
|
|
3/20/2024
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.77
|
20.70
|
1,500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.10
|
20.80
|
20.47
|
20.80
|
2,734,191
|
|
|
3/18/2024
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.77
|
20.80
|
2,161,500
|
|
|
3/15/2024
|
+0.70 / +3.41%
|
21.20
|
21.20
|
20.50
|
21.20
|
21.11
|
21.20
|
2,292,891
|
|
|