|
Closing price on 1/18/2010
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
20.90 |
| Volume |
20,100 |
| Split-adjusted Price |
2.11 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-0.60 / -2.79%
|
22.40
|
22.40
|
20.90
|
20.90
|
20.90
|
2.11
|
20,100
|
|
|
1/15/2010
|
-1.20 / -5.29%
|
22.50
|
22.60
|
21.50
|
21.50
|
21.50
|
2.17
|
10,000
|
|
|
1/14/2010
|
+0.70 / +3.18%
|
23.10
|
23.20
|
22.00
|
22.70
|
22.70
|
2.29
|
41,400
|
|
|
1/13/2010
|
+0.60 / +2.80%
|
21.50
|
22.80
|
20.90
|
22.00
|
22.00
|
2.22
|
56,100
|
|
|
1/12/2010
|
-1.30 / -5.73%
|
22.50
|
23.50
|
21.30
|
21.40
|
21.40
|
2.16
|
45,800
|
|
|
1/11/2010
|
-0.90 / -3.81%
|
23.50
|
23.50
|
22.20
|
22.70
|
22.70
|
2.29
|
22,900
|
|
|
1/8/2010
|
-0.20 / -0.84%
|
23.80
|
25.20
|
22.80
|
23.60
|
23.60
|
2.38
|
82,500
|
|
|
1/7/2010
|
-0.20 / -0.83%
|
23.00
|
24.40
|
23.00
|
23.80
|
23.80
|
2.40
|
60,200
|
|
|
1/6/2010
|
-1.20 / -4.76%
|
24.60
|
25.20
|
24.00
|
24.00
|
24.00
|
2.42
|
74,500
|
|
|
1/5/2010
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
2.54
|
28,600
|
|
|
1/4/2010
|
+1.80 / +7.66%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.30
|
2.45
|
67,700
|
|
|
12/31/2009
|
+0.20 / +0.86%
|
23.70
|
23.80
|
23.40
|
23.50
|
23.50
|
2.27
|
44,700
|
|
|
12/30/2009
|
+1.80 / +8.37%
|
22.00
|
23.30
|
21.80
|
23.30
|
23.30
|
2.25
|
87,900
|
|
|
12/29/2009
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.40
|
21.50
|
21.50
|
2.08
|
45,000
|
|
|
12/28/2009
|
+0.20 / +0.90%
|
23.10
|
23.70
|
22.20
|
22.50
|
22.50
|
2.18
|
69,500
|
|
|
12/25/2009
|
+1.10 / +5.19%
|
22.00
|
22.30
|
21.80
|
22.30
|
22.30
|
2.16
|
41,900
|
|
|
12/24/2009
|
+0.70 / +3.41%
|
19.30
|
21.20
|
19.30
|
21.20
|
21.20
|
2.05
|
37,900
|
|
|
12/23/2009
|
+1.40 / +7.33%
|
19.50
|
20.50
|
18.50
|
20.50
|
20.50
|
1.98
|
46,300
|
|
|
12/22/2009
|
+1.00 / +5.52%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
1.85
|
94,200
|
|
|
12/21/2009
|
+1.00 / +5.85%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.75
|
9,800
|
|
|
12/18/2009
|
+0.50 / +3.01%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
1.65
|
9,300
|
|
|
12/17/2009
|
-0.20 / -1.19%
|
16.00
|
17.00
|
15.70
|
16.60
|
16.60
|
1.61
|
42,800
|
|
|
12/16/2009
|
-1.00 / -5.62%
|
17.30
|
18.00
|
16.80
|
16.80
|
16.80
|
1.63
|
45,800
|
|
|
12/15/2009
|
-0.70 / -3.78%
|
19.00
|
19.00
|
17.70
|
17.80
|
17.80
|
1.72
|
16,400
|
|
|
12/14/2009
|
+1.10 / +6.32%
|
17.90
|
18.50
|
17.00
|
18.50
|
18.50
|
1.79
|
37,700
|
|
|
12/11/2009
|
-1.40 / -7.45%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
1.68
|
15,700
|
|
|
12/10/2009
|
-0.70 / -3.59%
|
18.50
|
20.90
|
18.40
|
18.80
|
18.80
|
1.82
|
44,300
|
|
|
12/9/2009
|
-1.40 / -6.70%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.50
|
1.89
|
20,600
|
|
|
12/8/2009
|
-1.10 / -5.00%
|
21.80
|
21.80
|
20.60
|
20.90
|
20.90
|
2.02
|
26,100
|
|
|
12/7/2009
|
+0.30 / +1.38%
|
22.50
|
22.50
|
20.60
|
22.00
|
22.00
|
2.13
|
3,400
|
|
|