|
Closing price on 5/28/2021
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
22,100 |
| Split-adjusted Price |
22.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+1.50 / +7.32%
|
22.20
|
22.50
|
21.90
|
22.00
|
22.08
|
22.00
|
22,100
|
|
|
5/27/2021
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4,000
|
|
|
5/26/2021
|
-1.20 / -5.45%
|
21.90
|
22.00
|
20.60
|
20.80
|
20.83
|
20.80
|
102,600
|
|
|
5/25/2021
|
+0.30 / +1.38%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.35
|
22.00
|
8,100
|
|
|
5/24/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
600
|
|
|
5/21/2021
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.20
|
21.70
|
21.67
|
21.70
|
756,600
|
|
|
5/20/2021
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.00
|
21.70
|
290,600
|
|
|
5/19/2021
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.20
|
21.70
|
21.34
|
21.70
|
1,400
|
|
|
5/18/2021
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.80
|
21.90
|
21.93
|
21.90
|
800
|
|
|
5/17/2021
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
500
|
|
|
5/14/2021
|
-1.10 / -4.70%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.14
|
22.30
|
1,100
|
|
|
5/13/2021
|
+0.40 / +1.74%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.45
|
23.40
|
184,000
|
|
|
5/12/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
192,500
|
|
|
5/11/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
37,500
|
|
|
5/10/2021
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.00
|
23.00
|
23.00
|
23.00
|
56,400
|
|
|
5/7/2021
|
+0.60 / +2.80%
|
22.90
|
23.50
|
22.00
|
22.00
|
22.51
|
22.00
|
5,000
|
|
|
5/6/2021
|
+1.90 / +9.74%
|
19.70
|
21.40
|
19.70
|
21.40
|
21.33
|
21.40
|
187,300
|
|
|
5/5/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
19.50
|
19.50
|
20.24
|
19.50
|
4,200
|
|
|
5/4/2021
|
-1.00 / -4.88%
|
20.50
|
21.00
|
19.50
|
19.50
|
20.75
|
19.50
|
12,200
|
|
|
4/29/2021
|
-0.90 / -4.21%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.74
|
20.50
|
4,500
|
|
|
4/28/2021
|
-1.40 / -6.14%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.34
|
21.40
|
9,800
|
|
|
4/27/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.40
|
22.80
|
7,100
|
|
|
4/26/2021
|
-0.10 / -0.43%
|
22.50
|
22.90
|
22.30
|
22.90
|
22.65
|
22.90
|
18,800
|
|
|
4/23/2021
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.20
|
23.00
|
22.61
|
23.00
|
13,600
|
|
|
4/22/2021
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.06
|
23.00
|
15,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.34
|
23.20
|
23,800
|
|
|
4/19/2021
|
+0.60 / +2.65%
|
21.70
|
23.60
|
21.70
|
23.20
|
23.03
|
23.20
|
10,300
|
|
|
4/16/2021
|
-1.30 / -5.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2,300
|
|
|
4/15/2021
|
+0.30 / +1.27%
|
22.60
|
23.90
|
21.50
|
23.90
|
22.58
|
23.90
|
22,700
|
|
|
4/14/2021
|
-0.40 / -1.67%
|
22.70
|
23.60
|
22.50
|
23.60
|
22.58
|
23.60
|
2,172,800
|
|
|