|
Closing price on 12/15/2023
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.20 |
| Volume |
179,100 |
| Split-adjusted Price |
22.20 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|