|
Closing price on 10/18/2023
|
|
| Open |
21.20 |
| High |
21.50 |
| Low |
21.20 |
| Volume |
9,300 |
| Split-adjusted Price |
21.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.49
|
21.50
|
9,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,000
|
|
|
10/16/2023
|
-0.60 / -2.71%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.51
|
21.50
|
3,000
|
|
|
10/13/2023
|
+0.50 / +2.31%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
100
|
|
|
10/12/2023
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.79
|
21.60
|
900
|
|
|
10/11/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
0
|
|
|
10/10/2023
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.82
|
21.80
|
600
|
|
|
10/9/2023
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
600
|
|
|
10/6/2023
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.90
|
22.00
|
2,700
|
|
|
10/5/2023
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
150,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
21.20
|
22.10
|
21.10
|
21.90
|
21.50
|
21.90
|
84,900
|
|
|
10/3/2023
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.80
|
21.90
|
21.95
|
21.90
|
4,600
|
|
|
10/2/2023
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.40
|
21.90
|
21.59
|
21.90
|
2,600
|
|
|
9/29/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
200
|
|
|
9/28/2023
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.10
|
22.00
|
21.93
|
22.00
|
1,200
|
|
|
9/27/2023
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.99
|
22.00
|
1,500
|
|
|
9/26/2023
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.80
|
21.50
|
2,717,400
|
|
|
9/25/2023
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.07
|
22.00
|
1,600
|
|
|
9/22/2023
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.29
|
22.50
|
2,088,500
|
|
|
9/21/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.50
|
23.10
|
23.06
|
23.10
|
4,100
|
|
|
9/20/2023
|
-0.30 / -1.28%
|
22.20
|
23.30
|
22.20
|
23.10
|
22.89
|
23.10
|
1,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.19
|
23.40
|
703,100
|
|
|
9/18/2023
|
+1.00 / +4.46%
|
22.50
|
23.50
|
21.80
|
23.40
|
21.83
|
23.40
|
834,000
|
|
|
9/15/2023
|
-1.00 / -4.27%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.35
|
22.40
|
1,328,200
|
|
|
9/14/2023
|
-0.10 / -0.43%
|
22.60
|
23.40
|
21.60
|
23.40
|
22.37
|
23.40
|
10,100
|
|
|
9/13/2023
|
-0.30 / -1.26%
|
23.80
|
23.80
|
22.60
|
23.50
|
23.30
|
23.50
|
14,200
|
|
|
9/12/2023
|
+1.00 / +4.39%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.29
|
23.80
|
23,800
|
|
|
9/11/2023
|
-0.30 / -1.30%
|
22.80
|
22.80
|
21.80
|
22.80
|
21.80
|
22.80
|
1,321,300
|
|
|
9/8/2023
|
-0.70 / -2.94%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.35
|
23.10
|
799,100
|
|
|
9/7/2023
|
+1.00 / +4.39%
|
23.80
|
23.80
|
21.80
|
23.80
|
21.81
|
23.80
|
1,918,200
|
|
|