|
Closing price on 7/20/2022
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.90 |
Volume |
800 |
Split-adjusted Price |
24.90 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
800
|
|
7/19/2022
|
0.00 / 0.00%
|
22.50
|
25.50
|
22.50
|
24.90
|
24.91
|
24.90
|
8,500
|
|
7/18/2022
|
0.00 / 0.00%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.75
|
24.90
|
2,300
|
|
7/15/2022
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.84
|
24.90
|
134,800
|
|
7/14/2022
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.00
|
24.90
|
24.47
|
24.90
|
7,200
|
|
7/13/2022
|
0.00 / 0.00%
|
24.30
|
24.90
|
23.50
|
24.90
|
24.65
|
24.90
|
15,500
|
|
7/12/2022
|
0.00 / 0.00%
|
24.20
|
24.90
|
24.00
|
24.90
|
24.54
|
24.90
|
20,800
|
|
7/11/2022
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.76
|
24.90
|
11,100
|
|
7/8/2022
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.60
|
25.00
|
24.87
|
25.00
|
7,800
|
|
7/7/2022
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.30
|
24.90
|
24.84
|
24.90
|
33,500
|
|
7/6/2022
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.30
|
24.90
|
24.68
|
24.90
|
54,200
|
|
7/5/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.90
|
24.72
|
24.90
|
45,300
|
|
7/4/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.90
|
24.56
|
24.90
|
48,100
|
|
7/1/2022
|
0.00 / 0.00%
|
24.90
|
25.00
|
23.50
|
24.90
|
24.62
|
24.90
|
46,200
|
|
6/30/2022
|
+0.90 / +3.75%
|
25.30
|
26.00
|
24.10
|
24.90
|
24.75
|
24.90
|
81,900
|
|
6/29/2022
|
+1.50 / +6.67%
|
22.50
|
24.50
|
21.60
|
24.00
|
22.86
|
24.00
|
114,100
|
|
6/28/2022
|
+1.10 / +5.14%
|
21.90
|
22.50
|
21.40
|
22.50
|
21.74
|
22.50
|
1,435,000
|
|
6/27/2022
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.96
|
21.40
|
46,800
|
|
6/24/2022
|
-0.70 / -3.18%
|
21.90
|
22.50
|
21.30
|
21.30
|
21.96
|
21.30
|
26,800
|
|
6/23/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.97
|
22.00
|
24,800
|
|
6/22/2022
|
0.00 / 0.00%
|
21.80
|
22.00
|
20.60
|
22.00
|
21.45
|
22.00
|
1,038,200
|
|
6/21/2022
|
+1.00 / +4.76%
|
20.00
|
23.00
|
19.20
|
22.00
|
21.41
|
22.00
|
71,400
|
|
6/20/2022
|
-0.60 / -2.78%
|
21.30
|
21.30
|
19.60
|
21.00
|
20.99
|
21.00
|
11,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|