|
Closing price on 1/9/2025
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.10 |
| Volume |
400 |
| Split-adjusted Price |
20.10 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
400
|
|
|
1/8/2025
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.90
|
20.30
|
19.97
|
20.30
|
2,100
|
|
|
1/7/2025
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,638,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1,410,000
|
|
|
1/3/2025
|
-0.50 / -2.43%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
300
|
|
|
1/2/2025
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4,602,000
|
|
|
12/31/2024
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,400
|
|
|
12/30/2024
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
500
|
|
|
12/27/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
12/26/2024
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,000
|
|
|
12/25/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14,000
|
|
|
12/24/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.10
|
20.80
|
20.37
|
20.80
|
24,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
20.10
|
20.80
|
19.90
|
20.80
|
20.43
|
20.80
|
29,200
|
|
|
12/20/2024
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.18
|
20.80
|
11,400
|
|
|
12/19/2024
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.21
|
20.80
|
410,484
|
|
|
12/18/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.78
|
20.80
|
2,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.80
|
20.73
|
20.80
|
210,300
|
|
|
12/16/2024
|
-0.10 / -0.48%
|
20.10
|
20.90
|
20.10
|
20.80
|
20.61
|
20.80
|
11,000
|
|
|
12/13/2024
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.78
|
20.90
|
29,800
|
|
|
12/12/2024
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.70
|
20.61
|
20.70
|
48,500
|
|
|
12/11/2024
|
+0.20 / +0.98%
|
19.80
|
20.70
|
19.40
|
20.70
|
20.44
|
20.70
|
43,400
|
|
|
12/10/2024
|
+0.90 / +4.59%
|
20.20
|
20.50
|
19.70
|
20.50
|
20.05
|
20.50
|
260,474
|
|
|
12/9/2024
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2,897,303
|
|
|
12/6/2024
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3,500
|
|
|
12/5/2024
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2,800
|
|
|
12/4/2024
|
+0.90 / +4.59%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.48
|
20.50
|
1,400
|
|
|
12/3/2024
|
-1.10 / -5.31%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.44
|
19.60
|
1,081,600
|
|
|
12/2/2024
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
120,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
97,200
|
|
|
11/28/2024
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2,200
|
|
|