|
Closing price on 5/10/2023
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
600 |
| Split-adjusted Price |
23.20 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
-0.10 / -0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.03
|
23.20
|
600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.10
|
23.30
|
600
|
|
|
5/8/2023
|
+0.50 / +2.19%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
|
5/5/2023
|
-0.50 / -2.15%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
500,100
|
|
|
5/4/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
4/28/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
4/27/2023
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.24
|
23.30
|
500
|
|
|
4/26/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
674,800
|
|
|
4/25/2023
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
673,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
|
4/21/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
717,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
300
|
|
|
4/18/2023
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.79
|
23.80
|
800
|
|
|
4/17/2023
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
400,500
|
|
|
4/14/2023
|
-0.10 / -0.43%
|
21.70
|
22.90
|
21.70
|
22.90
|
22.30
|
22.90
|
200
|
|
|
4/13/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
2,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.98
|
23.00
|
1,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.90
|
23.00
|
400
|
|
|
4/10/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,400
|
|
|
4/7/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
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
|
|
|