|
Closing price on 8/12/2022
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.80 |
Volume |
2,300 |
Split-adjusted Price |
24.90 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2022
|
-1.40 / -5.32%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.88
|
24.90
|
2,300
|
|
8/11/2022
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.30
|
26.30
|
26.37
|
26.30
|
2,000
|
|
8/10/2022
|
+2.20 / +9.13%
|
24.20
|
26.50
|
24.20
|
26.30
|
24.32
|
26.30
|
2,036,300
|
|
8/9/2022
|
-0.70 / -2.82%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.29
|
24.10
|
1,400
|
|
8/8/2022
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.00
|
24.80
|
24.65
|
24.80
|
6,000
|
|
8/5/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.80
|
24.76
|
24.80
|
1,200
|
|
8/4/2022
|
-0.10 / -0.40%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.72
|
24.80
|
2,500
|
|
8/3/2022
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.30
|
24.90
|
24.68
|
24.90
|
3,500
|
|
8/2/2022
|
0.00 / 0.00%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.64
|
24.90
|
1,900
|
|
8/1/2022
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.20
|
24.90
|
24.74
|
24.90
|
3,800
|
|
7/29/2022
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.00
|
24.80
|
24.49
|
24.80
|
3,600
|
|
7/28/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3,000,000
|
|
7/27/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.71
|
24.70
|
2,900
|
|
7/26/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0
|
|
7/25/2022
|
+0.10 / +0.40%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.64
|
24.90
|
1,600
|
|
7/22/2022
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.60
|
24.80
|
24.82
|
24.80
|
1,800
|
|
7/21/2022
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.82
|
24.90
|
1,100
|
|
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
|
|
|
|
|
|