|
Closing price on 11/11/2022
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
153,700 |
| Split-adjusted Price |
24.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.74
|
24.00
|
153,700
|
|
|
11/10/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.10
|
24.00
|
23.95
|
24.00
|
8,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
24.00
|
156,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
|
11/7/2022
|
-0.10 / -0.41%
|
23.10
|
24.00
|
22.80
|
24.00
|
23.69
|
24.00
|
4,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
23.10
|
24.10
|
23.10
|
24.10
|
24.02
|
24.10
|
1,200
|
|
|
11/3/2022
|
-0.90 / -3.60%
|
24.80
|
24.80
|
23.50
|
24.10
|
24.11
|
24.10
|
1,400
|
|
|
11/2/2022
|
+1.20 / +5.04%
|
23.70
|
25.00
|
23.10
|
25.00
|
24.86
|
25.00
|
4,200
|
|
|
11/1/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.80
|
23.80
|
23.73
|
23.80
|
7,600
|
|
|
10/28/2022
|
-0.10 / -0.42%
|
22.90
|
23.80
|
22.80
|
23.80
|
23.73
|
23.80
|
14,100
|
|
|
10/27/2022
|
0.00 / 0.00%
|
23.70
|
23.90
|
22.70
|
23.90
|
23.89
|
23.90
|
127,409
|
|
|
10/26/2022
|
+1.30 / +5.75%
|
22.60
|
23.90
|
22.00
|
23.90
|
22.91
|
23.90
|
12,000
|
|
|
10/25/2022
|
-1.40 / -5.83%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.74
|
22.60
|
16,900
|
|
|
10/24/2022
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.10
|
24.00
|
23.94
|
24.00
|
17,000
|
|
|
10/21/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4,500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3,500
|
|
|
10/18/2022
|
+0.10 / +0.42%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.63
|
24.00
|
3,500
|
|
|
10/17/2022
|
+0.30 / +1.27%
|
23.70
|
23.90
|
22.90
|
23.90
|
23.70
|
23.90
|
184,500
|
|
|
10/14/2022
|
-0.90 / -3.67%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.67
|
23.60
|
282,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.29
|
24.50
|
4,700
|
|
|
10/12/2022
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3,000
|
|
|
10/11/2022
|
-0.10 / -0.40%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.35
|
24.90
|
19,100
|
|
|
10/10/2022
|
-0.50 / -1.96%
|
23.80
|
25.00
|
23.80
|
25.00
|
24.28
|
25.00
|
2,500
|
|
|
10/7/2022
|
0.00 / 0.00%
|
24.20
|
25.50
|
23.60
|
25.50
|
24.31
|
25.50
|
14,200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
|
10/5/2022
|
+0.80 / +3.24%
|
24.50
|
25.50
|
23.60
|
25.50
|
24.95
|
25.50
|
137,100
|
|
|
10/4/2022
|
+1.60 / +6.93%
|
25.20
|
25.20
|
24.00
|
24.70
|
24.62
|
24.70
|
8,100
|
|
|
10/3/2022
|
-2.10 / -8.33%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
701,300
|
|
|