Closing price on 6/13/2024
|
|
Open |
20.40 |
High |
20.40 |
Low |
20.40 |
Volume |
3,700,100 |
Split-adjusted Price |
20.40 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3,700,100
|
|
6/12/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1,524,000
|
|
6/11/2024
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
3,701,600
|
|
6/10/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
6/7/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
6/6/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
6/5/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
6/4/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
300
|
|
6/3/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
5/31/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
5/30/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
5/29/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
5/28/2024
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.01
|
20.10
|
1,600
|
|
5/27/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
5/24/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
200
|
|
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
|
|
|