|
Closing price on 2/27/2023
|
|
| Open |
23.30 |
| High |
23.50 |
| Low |
23.30 |
| Volume |
1,700 |
| Split-adjusted Price |
23.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.48
|
23.50
|
1,700
|
|
|
2/24/2023
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.42
|
23.50
|
1,200
|
|
|
2/23/2023
|
-0.50 / -2.13%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.09
|
23.00
|
1,700
|
|
|
2/22/2023
|
-0.20 / -0.84%
|
23.20
|
23.50
|
22.80
|
23.50
|
23.01
|
23.50
|
79,200
|
|
|
2/21/2023
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3,708,410
|
|
|
2/20/2023
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.50
|
23.50
|
22.91
|
23.50
|
9,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.24
|
23.50
|
6,100
|
|
|
2/15/2023
|
-0.30 / -1.26%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
23.50
|
4,000
|
|
|
2/14/2023
|
0.00 / 0.00%
|
23.20
|
23.80
|
23.00
|
23.80
|
23.39
|
23.80
|
3,100
|
|
|
2/13/2023
|
+0.10 / +0.42%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.50
|
23.80
|
3,400
|
|
|
2/10/2023
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.00
|
23.70
|
23.55
|
23.70
|
1,710,553
|
|
|
2/9/2023
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.63
|
23.70
|
800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
600
|
|
|
2/6/2023
|
-0.20 / -0.84%
|
23.70
|
23.70
|
22.80
|
23.70
|
22.99
|
23.70
|
2,100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
22.80
|
23.90
|
22.50
|
23.90
|
23.14
|
23.90
|
800
|
|
|
2/2/2023
|
+0.50 / +2.14%
|
23.90
|
23.90
|
22.80
|
23.90
|
23.72
|
23.90
|
30,600
|
|
|
2/1/2023
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
30,000
|
|
|
1/30/2023
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
600
|
|
|
1/27/2023
|
+0.80 / +3.45%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.90
|
24.00
|
400
|
|
|
1/19/2023
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
400
|
|
|
1/18/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.57
|
23.60
|
1,500
|
|
|
1/17/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.58
|
23.60
|
1,800
|
|
|
1/16/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
|
1/13/2023
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.63
|
23.60
|
400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.53
|
23.70
|
4,302,191
|
|
|
1/11/2023
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.20
|
23.70
|
23.49
|
23.70
|
1,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2,863,377
|
|
|