|
Closing price on 1/17/2011
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
1,800 |
| Split-adjusted Price |
1.44 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
1.44
|
1,800
|
|
|
1/14/2011
|
+0.30 / +2.14%
|
14.20
|
14.40
|
13.80
|
14.30
|
14.30
|
1.44
|
4,500
|
|
|
1/13/2011
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
1.41
|
9,100
|
|
|
1/12/2011
|
+0.70 / +5.19%
|
14.40
|
14.40
|
13.50
|
14.20
|
14.20
|
1.43
|
11,400
|
|
|
1/11/2011
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
1.36
|
5,800
|
|
|
1/10/2011
|
-0.50 / -3.50%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
1.39
|
12,900
|
|
|
1/7/2011
|
-0.70 / -4.67%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.44
|
10,500
|
|
|
1/6/2011
|
-0.20 / -1.32%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
1.51
|
2,800
|
|
|
1/5/2011
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.53
|
100
|
|
|
1/4/2011
|
-0.80 / -5.16%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
1.48
|
8,600
|
|
|
12/31/2010
|
+1.00 / +6.90%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
1.56
|
15,200
|
|
|
12/30/2010
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
1.46
|
7,600
|
|
|
12/29/2010
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.60
|
14.70
|
14.70
|
1.48
|
13,100
|
|
|
12/28/2010
|
+1.00 / +6.94%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.55
|
9,500
|
|
|
12/27/2010
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
1.45
|
8,200
|
|
|
12/24/2010
|
-0.30 / -2.03%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
1.46
|
2,600
|
|
|
12/23/2010
|
+0.10 / +0.68%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
1.49
|
16,800
|
|
|
12/22/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
1.48
|
10,200
|
|
|
12/21/2010
|
-0.30 / -1.99%
|
15.00
|
15.40
|
14.70
|
14.80
|
14.80
|
1.49
|
24,600
|
|
|
12/20/2010
|
-0.70 / -4.43%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
1.52
|
31,400
|
|
|
12/17/2010
|
+0.30 / +1.94%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.80
|
1.59
|
12,200
|
|
|
12/16/2010
|
-0.40 / -2.52%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
1.56
|
48,000
|
|
|
12/15/2010
|
-0.40 / -2.45%
|
16.50
|
16.50
|
15.60
|
15.90
|
15.90
|
1.60
|
30,900
|
|
|
12/14/2010
|
-1.40 / -7.91%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
1.64
|
78,800
|
|
|
12/13/2010
|
+1.00 / +5.99%
|
17.60
|
17.70
|
16.70
|
17.70
|
17.70
|
1.78
|
138,800
|
|
|
12/10/2010
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
1.68
|
118,900
|
|
|
12/9/2010
|
+0.30 / +1.91%
|
15.80
|
16.40
|
15.00
|
16.00
|
16.00
|
1.61
|
73,300
|
|
|
12/8/2010
|
-1.00 / -5.99%
|
16.50
|
16.80
|
15.70
|
15.70
|
15.70
|
1.58
|
57,200
|
|
|
12/7/2010
|
+0.70 / +4.38%
|
16.70
|
16.90
|
15.60
|
16.70
|
16.70
|
1.68
|
195,400
|
|
|
12/6/2010
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
1.61
|
68,100
|
|
|