|
Closing price on 11/28/2023
|
|
| Open |
22.20 |
| High |
22.40 |
| Low |
22.20 |
| Volume |
600 |
| Split-adjusted Price |
22.40 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2023
|
+0.80 / +3.62%
|
21.70
|
22.90
|
21.60
|
22.90
|
21.94
|
22.90
|
1,600
|
|
|
11/17/2023
|
+0.40 / +1.84%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.10
|
22.10
|
2,400
|
|
|
11/16/2023
|
-0.30 / -1.36%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.92
|
21.70
|
600
|
|
|
11/15/2023
|
-1.00 / -4.35%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.08
|
22.00
|
1,665,000
|
|
|
11/14/2023
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.56
|
23.00
|
760,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
21.60
|
23.00
|
21.50
|
23.00
|
21.88
|
23.00
|
21,700
|
|
|
11/10/2023
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
100
|
|
|
11/9/2023
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.17
|
22.10
|
600
|
|
|
11/8/2023
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
300
|
|
|
11/7/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
11/6/2023
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.48
|
22.50
|
400
|
|
|
11/3/2023
|
+0.10 / +0.45%
|
24.40
|
24.40
|
21.10
|
22.50
|
22.54
|
22.50
|
1,500
|
|
|
11/2/2023
|
+0.80 / +3.70%
|
22.00
|
23.60
|
22.00
|
22.40
|
22.51
|
22.40
|
1,000,700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
20.50
|
21.60
|
20.20
|
21.60
|
21.16
|
21.60
|
786,777
|
|
|
10/31/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
10/30/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
10/27/2023
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.59
|
21.60
|
1,000
|
|
|
10/26/2023
|
-0.10 / -0.47%
|
20.90
|
21.40
|
20.10
|
21.40
|
21.12
|
21.40
|
1,300
|
|
|
10/25/2023
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.43
|
21.50
|
2,300
|
|
|
10/24/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
10/23/2023
|
-0.20 / -0.92%
|
20.90
|
21.50
|
20.70
|
21.50
|
21.09
|
21.50
|
3,400
|
|
|
10/20/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
|
10/19/2023
|
+0.20 / +0.93%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.73
|
21.70
|
700
|
|
|
10/18/2023
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.49
|
21.50
|
9,300
|
|
|