Closing price on 5/23/2024
|
|
Open |
20.10 |
High |
20.10 |
Low |
20.10 |
Volume |
200 |
Split-adjusted Price |
20.10 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
200
|
|
5/22/2024
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.60
|
20.20
|
200
|
|
5/21/2024
|
-0.60 / -2.87%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.57
|
20.30
|
3,328,710
|
|
5/20/2024
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4,840,200
|
|
5/17/2024
|
+1.40 / +7.14%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.96
|
21.00
|
3,300
|
|
5/16/2024
|
-0.80 / -3.92%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.70
|
19.60
|
600
|
|
5/15/2024
|
+0.40 / +2.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.41
|
20.40
|
701,800
|
|
5/14/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
5/13/2024
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.00
|
20.10
|
3,100
|
|
5/10/2024
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
600
|
|
5/9/2024
|
+0.20 / +1.00%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.27
|
20.20
|
300
|
|
5/8/2024
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.92
|
20.00
|
1,800
|
|
5/7/2024
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
800
|
|
5/6/2024
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.58
|
19.70
|
17,200
|
|
5/3/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1,166,100
|
|
5/2/2024
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.65
|
19.90
|
3,200
|
|
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
|
|
|