Closing price on 6/7/2023
|
|
Open |
23.30 |
High |
23.30 |
Low |
23.30 |
Volume |
1,000,800 |
Split-adjusted Price |
23.30 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|