|
Closing price on 9/26/2022
|
|
Open |
23.50 |
High |
25.00 |
Low |
23.00 |
Volume |
4,313,400 |
Split-adjusted Price |
25.00 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2022
|
+0.70 / +2.88%
|
23.50
|
25.00
|
23.00
|
25.00
|
24.30
|
25.00
|
4,313,400
|
|
9/23/2022
|
-0.30 / -1.22%
|
23.60
|
24.30
|
23.60
|
24.30
|
23.98
|
24.30
|
9,300
|
|
9/22/2022
|
0.00 / 0.00%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.11
|
24.60
|
861,200
|
|
9/21/2022
|
-0.10 / -0.40%
|
23.50
|
24.60
|
23.30
|
24.60
|
23.72
|
24.60
|
9,500
|
|
9/20/2022
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.70
|
24.70
|
2,700
|
|
9/19/2022
|
+0.30 / +1.22%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.34
|
24.80
|
7,200
|
|
9/16/2022
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,000
|
|
9/15/2022
|
-0.90 / -3.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,300
|
|
9/14/2022
|
+0.80 / +3.32%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1,526,000
|
|
9/13/2022
|
-0.60 / -2.43%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
100
|
|
9/12/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
0
|
|
9/9/2022
|
0.00 / 0.00%
|
23.30
|
24.70
|
23.30
|
24.70
|
24.67
|
24.70
|
4,100
|
|
9/8/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
0
|
|
9/7/2022
|
-0.20 / -0.80%
|
24.00
|
24.70
|
23.60
|
24.70
|
24.15
|
24.70
|
4,100
|
|
9/6/2022
|
0.00 / 0.00%
|
24.10
|
24.90
|
23.90
|
24.90
|
24.40
|
24.90
|
2,400
|
|
9/5/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0
|
|
8/31/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1,000
|
|
8/30/2022
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1,000
|
|
8/29/2022
|
+0.40 / +1.63%
|
23.80
|
25.00
|
23.80
|
25.00
|
24.58
|
25.00
|
4,300
|
|
8/26/2022
|
+0.70 / +2.93%
|
23.90
|
24.60
|
23.60
|
24.60
|
24.27
|
24.60
|
4,000
|
|
8/25/2022
|
-0.60 / -2.45%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.98
|
23.90
|
7,700
|
|
8/24/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
8/23/2022
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.48
|
24.50
|
3,600
|
|
8/22/2022
|
+0.10 / +0.41%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.43
|
24.50
|
3,000
|
|
8/19/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
8/18/2022
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.50
|
24.40
|
24.07
|
24.40
|
12,900
|
|
8/17/2022
|
-0.10 / -0.41%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.01
|
24.00
|
6,300
|
|
8/16/2022
|
-0.60 / -2.43%
|
24.10
|
24.20
|
24.00
|
24.10
|
24.12
|
24.10
|
1,800
|
|
8/15/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.00
|
24.70
|
24.19
|
24.70
|
15,800
|
|
8/12/2022
|
-1.40 / -5.32%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.88
|
24.90
|
2,300
|
|
|
|
|
|