|
Closing price on 12/15/2022
|
|
Open |
24.00 |
High |
24.40 |
Low |
23.60 |
Volume |
3,500 |
Split-adjusted Price |
24.40 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2022
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.60
|
24.40
|
24.19
|
24.40
|
3,500
|
|
12/14/2022
|
-0.10 / -0.41%
|
23.50
|
24.40
|
23.50
|
24.40
|
24.19
|
24.40
|
1,300
|
|
12/13/2022
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.39
|
24.50
|
1,900
|
|
12/12/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,500
|
|
12/9/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
262,777
|
|
12/8/2022
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.40
|
24.50
|
24.38
|
24.50
|
3,002,500
|
|
12/7/2022
|
+1.40 / +6.06%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,500
|
|
12/6/2022
|
-0.90 / -3.75%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1,500
|
|
12/5/2022
|
-0.50 / -2.04%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.08
|
24.00
|
2,000
|
|
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
|
|
|
|
|
|