|
Closing price on 9/9/2022
|
|
Open |
23.30 |
High |
24.70 |
Low |
23.30 |
Volume |
4,100 |
Split-adjusted Price |
24.70 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/11/2022
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.30
|
26.30
|
26.37
|
26.30
|
2,000
|
|
8/10/2022
|
+2.20 / +9.13%
|
24.20
|
26.50
|
24.20
|
26.30
|
24.32
|
26.30
|
2,036,300
|
|
8/9/2022
|
-0.70 / -2.82%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.29
|
24.10
|
1,400
|
|
8/8/2022
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.00
|
24.80
|
24.65
|
24.80
|
6,000
|
|
8/5/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.30
|
24.80
|
24.76
|
24.80
|
1,200
|
|
8/4/2022
|
-0.10 / -0.40%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.72
|
24.80
|
2,500
|
|
8/3/2022
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.30
|
24.90
|
24.68
|
24.90
|
3,500
|
|
8/2/2022
|
0.00 / 0.00%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.64
|
24.90
|
1,900
|
|
8/1/2022
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.20
|
24.90
|
24.74
|
24.90
|
3,800
|
|
7/29/2022
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.00
|
24.80
|
24.49
|
24.80
|
3,600
|
|
7/28/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3,000,000
|
|
|
|
|
|