|
Closing price on 5/26/2023
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.20 |
| Volume |
6,076,546 |
| Split-adjusted Price |
23.20 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6,076,546
|
|
|
5/25/2023
|
-0.40 / -1.69%
|
22.60
|
23.20
|
22.60
|
23.20
|
23.13
|
23.20
|
900
|
|
|
5/24/2023
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
200
|
|
|
5/23/2023
|
-0.10 / -0.42%
|
22.90
|
23.80
|
22.00
|
23.80
|
22.56
|
23.80
|
2,000
|
|
|
5/22/2023
|
-0.20 / -0.83%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.04
|
23.90
|
700
|
|
|
5/19/2023
|
+0.40 / +1.69%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
100
|
|
|
5/18/2023
|
+0.40 / +1.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0
|
|
|
5/15/2023
|
+0.10 / +0.43%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.10
|
23.30
|
200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
|
5/11/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4,774,642
|
|
|
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
|
|
|