|
Closing price on 6/17/2022
|
|
| Open |
19.20 |
| High |
21.60 |
| Low |
18.00 |
| Volume |
4,373,391 |
| Split-adjusted Price |
21.60 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
+1.70 / +8.54%
|
19.20
|
21.60
|
18.00
|
21.60
|
19.89
|
21.60
|
4,373,391
|
|
|
6/16/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.85
|
19.90
|
14,100
|
|
|
6/15/2022
|
-0.30 / -1.48%
|
19.50
|
20.20
|
19.10
|
20.00
|
19.94
|
20.00
|
17,000
|
|
|
6/14/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.10
|
20.30
|
20.00
|
20.30
|
19,800
|
|
|
6/13/2022
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.28
|
20.40
|
3,000
|
|
|
6/10/2022
|
0.00 / 0.00%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.45
|
20.60
|
4,400
|
|
|
6/9/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.57
|
20.60
|
4,300
|
|
|
6/8/2022
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.20
|
20.60
|
20.55
|
20.60
|
8,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.65
|
20.70
|
10,700
|
|
|
6/6/2022
|
-0.10 / -0.48%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.54
|
20.70
|
12,900
|
|
|
6/3/2022
|
0.00 / 0.00%
|
19.80
|
20.80
|
19.80
|
20.80
|
20.76
|
20.80
|
15,800
|
|
|
6/2/2022
|
0.00 / 0.00%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.57
|
20.80
|
12,500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.46
|
20.80
|
3,500
|
|
|
5/31/2022
|
+0.60 / +2.97%
|
20.00
|
20.80
|
19.00
|
20.80
|
20.02
|
20.80
|
19,700
|
|
|
5/30/2022
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.13
|
20.20
|
14,700
|
|
|
5/27/2022
|
-0.90 / -4.29%
|
20.80
|
20.80
|
19.90
|
20.10
|
20.13
|
20.10
|
129,700
|
|
|
5/26/2022
|
+0.50 / +2.44%
|
20.70
|
21.00
|
19.60
|
21.00
|
20.38
|
21.00
|
21,200
|
|
|
5/25/2022
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.50
|
20.27
|
20.50
|
14,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
20.50
|
20.50
|
20.50
|
2,600
|
|
|
5/23/2022
|
-1.50 / -6.82%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.91
|
20.50
|
10,200
|
|
|
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
|
|
|