|
Closing price on 1/2/2024
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
214,600 |
| Split-adjusted Price |
22.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2024
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.63
|
22.00
|
214,600
|
|
|
12/29/2023
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.62
|
21.90
|
1,300
|
|
|
12/27/2023
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.54
|
21.90
|
4,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
12/25/2023
|
-1.00 / -4.44%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.57
|
21.50
|
870,500
|
|
|
12/22/2023
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
500
|
|
|
12/21/2023
|
0.00 / 0.00%
|
21.90
|
22.10
|
21.90
|
21.90
|
21.92
|
21.90
|
1,000
|
|
|
12/20/2023
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1,900
|
|
|
12/19/2023
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,200
|
|
|
12/18/2023
|
-0.70 / -3.15%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
21.50
|
2,500
|
|
|
12/15/2023
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
179,100
|
|
|
12/14/2023
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.00
|
22.30
|
21.61
|
22.30
|
1,372,600
|
|
|
12/13/2023
|
-0.30 / -1.35%
|
21.90
|
22.00
|
20.90
|
22.00
|
21.51
|
22.00
|
6,600
|
|
|
12/12/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
12/11/2023
|
-0.20 / -0.89%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.60
|
22.30
|
1,600
|
|
|
12/8/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
12/7/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
12/6/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
12/5/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
12/4/2023
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
12/1/2023
|
-0.20 / -0.89%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
300
|
|
|
11/30/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
11/29/2023
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
11/28/2023
|
-0.10 / -0.44%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.23
|
22.40
|
600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
11/23/2023
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
11/22/2023
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
900
|
|
|
11/21/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
600
|
|
|