|
Closing price on 12/2/2022
|
|
| Open |
23.30 |
| High |
24.50 |
| Low |
22.90 |
| Volume |
7,600 |
| Split-adjusted Price |
24.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.50 / +2.08%
|
23.30
|
24.50
|
22.90
|
24.50
|
24.02
|
24.50
|
7,600
|
|
|
12/1/2022
|
+1.00 / +4.35%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.86
|
24.00
|
4,400
|
|
|
11/30/2022
|
-0.90 / -3.77%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.21
|
23.00
|
4,000
|
|
|
11/29/2022
|
-0.10 / -0.42%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.86
|
23.90
|
5,600
|
|
|
11/28/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.30
|
24.00
|
23.73
|
24.00
|
2,700
|
|
|
11/25/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,500
|
|
|
11/24/2022
|
-0.50 / -2.05%
|
24.10
|
24.10
|
23.30
|
23.90
|
23.85
|
23.90
|
49,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1,000
|
|
|
11/22/2022
|
-0.60 / -2.40%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.25
|
24.40
|
3,400
|
|
|
11/21/2022
|
+0.10 / +0.40%
|
25.00
|
25.50
|
23.80
|
25.00
|
24.67
|
25.00
|
1,800
|
|
|
11/18/2022
|
-0.10 / -0.40%
|
23.50
|
24.90
|
23.30
|
24.90
|
23.98
|
24.90
|
7,200
|
|
|
11/17/2022
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,200
|
|
|
11/16/2022
|
+2.00 / +8.51%
|
22.10
|
25.50
|
21.20
|
25.50
|
25.16
|
25.50
|
21,000
|
|
|
11/15/2022
|
-0.50 / -2.08%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.47
|
23.50
|
14,600
|
|
|
11/14/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,000
|
|
|
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
|
|
|