Closing price on 9/6/2024
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
2,400 |
Split-adjusted Price |
24.00 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
+1.30 / +5.73%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,400
|
|
9/5/2024
|
-0.20 / -0.87%
|
21.50
|
25.00
|
20.70
|
22.70
|
23.24
|
22.70
|
16,400
|
|
9/4/2024
|
+0.10 / +0.44%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.08
|
22.90
|
600
|
|
8/30/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2,500
|
|
8/29/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5,500
|
|
8/28/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.85
|
22.90
|
7,300
|
|
8/27/2024
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
22.90
|
4,000
|
|
8/26/2024
|
+0.70 / +3.17%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.38
|
22.80
|
2,214,400
|
|
8/23/2024
|
+2.00 / +9.95%
|
20.10
|
22.10
|
20.10
|
22.10
|
21.97
|
22.10
|
18,000
|
|
8/22/2024
|
-0.90 / -4.29%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
500
|
|
8/21/2024
|
+1.20 / +6.06%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.29
|
21.00
|
700
|
|
8/20/2024
|
-1.20 / -5.71%
|
20.90
|
20.90
|
19.80
|
19.80
|
19.96
|
19.80
|
700
|
|
8/19/2024
|
+0.60 / +2.94%
|
20.40
|
21.00
|
19.40
|
21.00
|
20.36
|
21.00
|
1,100
|
|
8/16/2024
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
600
|
|
8/15/2024
|
0.00 / 0.00%
|
19.40
|
20.80
|
19.40
|
20.80
|
20.33
|
20.80
|
300
|
|
8/14/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
600
|
|
8/13/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
8/12/2024
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.28
|
20.80
|
400
|
|
8/9/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
8/8/2024
|
-1.10 / -5.02%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4,796,400
|
|
8/7/2024
|
+1.90 / +9.50%
|
19.90
|
21.90
|
19.90
|
21.90
|
21.55
|
21.90
|
9,900
|
|
8/6/2024
|
+0.90 / +4.71%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.98
|
20.00
|
4,900
|
|
8/5/2024
|
-1.30 / -6.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2,000
|
|
8/2/2024
|
0.00 / 0.00%
|
19.50
|
20.40
|
19.10
|
20.40
|
19.68
|
20.40
|
10,800
|
|
8/1/2024
|
-0.60 / -2.86%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.34
|
20.40
|
1,200
|
|
7/31/2024
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
163,200
|
|
7/30/2024
|
+0.10 / +0.51%
|
20.40
|
20.40
|
19.00
|
19.70
|
19.48
|
19.70
|
7,800
|
|
7/29/2024
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
700
|
|
7/26/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7,900
|
|
7/25/2024
|
+0.20 / +1.01%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
100
|
|
|