|
Closing price on 9/29/2023
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
200 |
| Split-adjusted Price |
22.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
200
|
|
|
9/28/2023
|
0.00 / 0.00%
|
21.10
|
22.00
|
21.10
|
22.00
|
21.93
|
22.00
|
1,200
|
|
|
9/27/2023
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.99
|
22.00
|
1,500
|
|
|
9/26/2023
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.80
|
21.50
|
2,717,400
|
|
|
9/25/2023
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.07
|
22.00
|
1,600
|
|
|
9/22/2023
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.29
|
22.50
|
2,088,500
|
|
|
9/21/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.50
|
23.10
|
23.06
|
23.10
|
4,100
|
|
|
9/20/2023
|
-0.30 / -1.28%
|
22.20
|
23.30
|
22.20
|
23.10
|
22.89
|
23.10
|
1,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.19
|
23.40
|
703,100
|
|
|
9/18/2023
|
+1.00 / +4.46%
|
22.50
|
23.50
|
21.80
|
23.40
|
21.83
|
23.40
|
834,000
|
|
|
9/15/2023
|
-1.00 / -4.27%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.35
|
22.40
|
1,328,200
|
|
|
9/14/2023
|
-0.10 / -0.43%
|
22.60
|
23.40
|
21.60
|
23.40
|
22.37
|
23.40
|
10,100
|
|
|
9/13/2023
|
-0.30 / -1.26%
|
23.80
|
23.80
|
22.60
|
23.50
|
23.30
|
23.50
|
14,200
|
|
|
9/12/2023
|
+1.00 / +4.39%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.29
|
23.80
|
23,800
|
|
|
9/11/2023
|
-0.30 / -1.30%
|
22.80
|
22.80
|
21.80
|
22.80
|
21.80
|
22.80
|
1,321,300
|
|
|
9/8/2023
|
-0.70 / -2.94%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.35
|
23.10
|
799,100
|
|
|
9/7/2023
|
+1.00 / +4.39%
|
23.80
|
23.80
|
21.80
|
23.80
|
21.81
|
23.80
|
1,918,200
|
|
|
9/6/2023
|
-1.00 / -4.20%
|
23.80
|
24.00
|
21.50
|
22.80
|
22.81
|
22.80
|
743,200
|
|
|
9/5/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.82
|
23.80
|
1,300,600
|
|
|
8/31/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2,200
|
|
|
8/30/2023
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.72
|
23.80
|
1,400
|
|
|
8/29/2023
|
-0.80 / -3.24%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
300
|
|
|
8/28/2023
|
+0.60 / +2.49%
|
23.70
|
24.70
|
23.60
|
24.70
|
23.90
|
24.70
|
965,800
|
|
|
8/25/2023
|
-0.90 / -3.60%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.17
|
24.10
|
184,700
|
|
|
8/24/2023
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.85
|
25.00
|
3,571,300
|
|
|
8/23/2023
|
+0.80 / +3.31%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.73
|
25.00
|
8,200
|
|
|
8/22/2023
|
-0.80 / -3.20%
|
23.70
|
24.20
|
23.60
|
24.20
|
24.08
|
24.20
|
3,369,291
|
|
|
8/21/2023
|
+1.90 / +8.23%
|
23.10
|
25.00
|
23.10
|
25.00
|
24.77
|
25.00
|
8,200
|
|
|
8/18/2023
|
-1.90 / -7.60%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.27
|
23.10
|
4,700
|
|
|
8/17/2023
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.00
|
25.00
|
24.53
|
25.00
|
6,700
|
|
|