|
Closing price on 6/29/2023
|
|
| Open |
28.20 |
| High |
31.50 |
| Low |
28.20 |
| Volume |
3,168,098 |
| Split-adjusted Price |
31.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
+1.80 / +6.06%
|
28.20
|
31.50
|
28.20
|
31.50
|
30.44
|
31.50
|
3,168,098
|
|
|
6/28/2023
|
+1.70 / +6.07%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
3,766,619
|
|
|
6/27/2023
|
+0.50 / +1.82%
|
24.80
|
28.00
|
24.80
|
28.00
|
27.73
|
28.00
|
598,200
|
|
|
6/26/2023
|
+0.90 / +3.38%
|
26.80
|
29.00
|
26.80
|
27.50
|
27.45
|
27.50
|
7,200
|
|
|
6/23/2023
|
+0.20 / +0.76%
|
26.90
|
26.90
|
26.60
|
26.60
|
26.75
|
26.60
|
200
|
|
|
6/22/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
0
|
|
|
6/21/2023
|
+1.40 / +5.60%
|
24.80
|
26.40
|
24.80
|
26.40
|
25.95
|
26.40
|
6,100
|
|
|
6/20/2023
|
+2.00 / +8.70%
|
23.00
|
25.00
|
23.00
|
25.00
|
24.48
|
25.00
|
16,600
|
|
|
6/19/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.80
|
23.00
|
23.00
|
23.00
|
1,300,500
|
|
|
6/16/2023
|
-0.20 / -0.86%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.92
|
23.00
|
600
|
|
|
6/15/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1,000
|
|
|
6/14/2023
|
+0.10 / +0.43%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.14
|
23.20
|
700
|
|
|
6/13/2023
|
-0.10 / -0.43%
|
22.90
|
23.10
|
22.80
|
23.10
|
22.91
|
23.10
|
1,900
|
|
|
6/12/2023
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.95
|
23.20
|
600
|
|
|
6/9/2023
|
-0.10 / -0.43%
|
22.90
|
23.20
|
22.90
|
23.20
|
22.95
|
23.20
|
1,000,600
|
|
|
6/8/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2,175,777
|
|
|
6/7/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,000,800
|
|
|
6/6/2023
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
200
|
|
|
6/5/2023
|
+0.30 / +1.29%
|
22.80
|
23.50
|
22.80
|
23.50
|
22.94
|
23.50
|
500
|
|
|
6/2/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
|
6/1/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
500
|
|
|
5/31/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
585,200
|
|
|
5/30/2023
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.09
|
23.20
|
1,400
|
|
|
5/29/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2,546,039
|
|
|
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
|
|
|