|
Closing price on 2/3/2023
|
|
| Open |
22.80 |
| High |
23.90 |
| Low |
22.50 |
| Volume |
800 |
| Split-adjusted Price |
23.90 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2023
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1,002,500
|
|
|
1/6/2023
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1,401,500
|
|
|
1/5/2023
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.51
|
24.00
|
1,800
|
|
|
1/4/2023
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.00
|
24.00
|
23.22
|
24.00
|
4,600
|
|
|
1/3/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
500
|
|
|
12/30/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
0
|
|
|
12/28/2022
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
400
|
|
|
12/27/2022
|
-0.10 / -0.41%
|
23.60
|
24.10
|
23.50
|
24.10
|
23.94
|
24.10
|
6,271,800
|
|
|
12/26/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.50
|
24.20
|
24.13
|
24.20
|
860,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
60,000
|
|
|
12/22/2022
|
-0.20 / -0.82%
|
23.50
|
24.20
|
23.50
|
24.20
|
23.85
|
24.20
|
1,302,000
|
|
|
12/21/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|
12/19/2022
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.40
|
24.29
|
24.40
|
901,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|