|
Closing price on 4/6/2023
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
62,000 |
| Split-adjusted Price |
23.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.90
|
23.00
|
62,000
|
|
|
4/5/2023
|
-0.50 / -2.13%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.02
|
23.00
|
62,800
|
|
|
4/4/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
4/3/2023
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.16
|
23.50
|
4,700
|
|
|
3/31/2023
|
-0.30 / -1.29%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.04
|
23.00
|
2,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
170,000
|
|
|
3/29/2023
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.19
|
23.30
|
727,900
|
|
|
3/28/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
399,300
|
|
|
3/27/2023
|
+0.40 / +1.73%
|
22.90
|
23.50
|
22.50
|
23.50
|
22.84
|
23.50
|
3,800
|
|
|
3/24/2023
|
-0.60 / -2.53%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
200
|
|
|
3/23/2023
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
500
|
|
|
3/22/2023
|
+0.30 / +1.28%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.13
|
23.80
|
2,517,300
|
|
|
3/21/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
3/20/2023
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
3/17/2023
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.67
|
23.90
|
700
|
|
|
3/16/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
870,100
|
|
|
3/14/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
|
3/13/2023
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
400
|
|
|
3/10/2023
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
200
|
|
|
3/9/2023
|
-1.30 / -5.35%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.04
|
23.00
|
1,000
|
|
|
3/8/2023
|
-0.20 / -0.82%
|
23.30
|
24.30
|
22.80
|
24.30
|
23.33
|
24.30
|
700
|
|
|
3/7/2023
|
+1.30 / +5.60%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,600
|
|
|
3/6/2023
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.06
|
23.20
|
859,500
|
|
|
3/3/2023
|
-1.30 / -5.31%
|
24.30
|
24.30
|
22.80
|
23.20
|
23.11
|
23.20
|
2,800
|
|
|
3/2/2023
|
+1.20 / +5.15%
|
22.80
|
24.50
|
22.80
|
24.50
|
23.40
|
24.50
|
6,200
|
|
|
3/1/2023
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.80
|
23.30
|
22.90
|
23.30
|
1,100
|
|
|
2/28/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.30
|
23.40
|
23.39
|
23.40
|
1,400
|
|
|
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
|
|
|