|
Closing price on 5/20/2022
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
20.80 |
| Volume |
5,500 |
| Split-adjusted Price |
22.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.30 / -1.35%
|
22.20
|
22.20
|
20.80
|
22.00
|
21.41
|
22.00
|
5,500
|
|
|
5/19/2022
|
+1.50 / +7.21%
|
20.80
|
22.30
|
20.80
|
22.30
|
21.31
|
22.30
|
8,900
|
|
|
5/18/2022
|
-1.20 / -5.45%
|
21.50
|
21.90
|
20.80
|
20.80
|
20.99
|
20.80
|
18,000
|
|
|
5/17/2022
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.77
|
22.00
|
4,700
|
|
|
5/16/2022
|
-0.30 / -1.35%
|
22.30
|
22.30
|
20.70
|
22.00
|
21.48
|
22.00
|
6,500
|
|
|
5/13/2022
|
-0.50 / -2.19%
|
21.60
|
22.30
|
20.70
|
22.30
|
21.67
|
22.30
|
12,900
|
|
|
5/12/2022
|
-0.20 / -0.87%
|
22.90
|
23.00
|
21.60
|
22.80
|
22.56
|
22.80
|
37,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
22.10
|
23.00
|
21.60
|
23.00
|
22.41
|
23.00
|
44,600
|
|
|
5/10/2022
|
+1.10 / +5.02%
|
20.50
|
23.00
|
20.00
|
23.00
|
21.99
|
23.00
|
43,800
|
|
|
5/9/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
20.50
|
21.90
|
21.84
|
21.90
|
85,200
|
|
|
5/6/2022
|
-0.50 / -2.22%
|
22.50
|
23.00
|
22.00
|
22.00
|
22.07
|
22.00
|
36,481
|
|
|
5/5/2022
|
-1.50 / -6.25%
|
24.00
|
24.60
|
22.50
|
22.50
|
23.09
|
22.50
|
25,200
|
|
|
5/4/2022
|
+0.70 / +3.00%
|
23.10
|
24.00
|
22.50
|
24.00
|
23.27
|
24.00
|
16,100
|
|
|
4/29/2022
|
-0.70 / -2.92%
|
23.50
|
24.10
|
23.30
|
23.30
|
23.89
|
23.30
|
35,100
|
|
|
4/28/2022
|
+0.10 / +0.42%
|
23.90
|
24.20
|
23.50
|
24.00
|
23.83
|
24.00
|
25,200
|
|
|
4/27/2022
|
-0.10 / -0.42%
|
24.10
|
24.10
|
22.90
|
23.90
|
23.06
|
23.90
|
1,030,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
24.00
|
23.22
|
24.00
|
25,600
|
|
|
4/25/2022
|
-0.50 / -2.04%
|
24.50
|
24.90
|
23.00
|
24.00
|
24.47
|
24.00
|
138,100
|
|
|
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
|
|
|