|
Closing price on 1/5/2007
|
|
| Open |
47.50 |
| High |
48.30 |
| Low |
47.50 |
| Volume |
31,370 |
| Split-adjusted Price |
3.26 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2007
|
+1.50 / +3.26%
|
47.50
|
48.30
|
47.50
|
47.50
|
47.50
|
3.26
|
31,370
|
|
|
1/4/2007
|
+2.10 / +4.78%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
3.15
|
37,880
|
|
|
1/3/2007
|
-1.10 / -2.44%
|
44.90
|
44.90
|
43.90
|
43.90
|
43.90
|
3.01
|
24,700
|
|
|
1/2/2007
|
-1.00 / -2.17%
|
46.00
|
46.40
|
45.00
|
45.00
|
45.00
|
3.08
|
62,950
|
|
|
12/29/2006
|
-0.60 / -1.29%
|
46.60
|
46.60
|
46.00
|
46.00
|
46.00
|
3.15
|
60,540
|
|
|
12/28/2006
|
-2.00 / -4.12%
|
48.60
|
48.60
|
46.60
|
46.60
|
46.60
|
3.19
|
31,670
|
|
|
12/27/2006
|
-1.20 / -2.41%
|
49.80
|
50.00
|
48.60
|
48.60
|
48.60
|
3.33
|
28,550
|
|
|
12/26/2006
|
-0.70 / -1.39%
|
50.50
|
50.50
|
48.00
|
49.80
|
49.80
|
3.41
|
94,420
|
|
|
12/25/2006
|
+2.00 / +4.12%
|
48.50
|
50.50
|
46.10
|
50.50
|
50.50
|
3.46
|
55,220
|
|
|
12/22/2006
|
-2.50 / -4.90%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
3.32
|
35,690
|
|
|
12/21/2006
|
-2.50 / -4.67%
|
53.50
|
56.00
|
51.00
|
51.00
|
51.00
|
3.50
|
137,260
|
|
|
12/20/2006
|
+53.50 / +0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.67
|
69,230
|
|
|