|
Closing price on 1/9/2008
|
|
Open |
39.50 |
High |
39.50 |
Low |
38.40 |
Volume |
5,950 |
Split-adjusted Price |
3.17 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2008
|
-2.00 / -4.95%
|
39.50
|
39.50
|
38.40
|
38.40
|
38.40
|
3.17
|
5,950
|
|
1/8/2008
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.40
|
40.40
|
40.40
|
3.33
|
10,360
|
|
1/7/2008
|
-2.10 / -4.94%
|
42.00
|
42.00
|
40.40
|
40.40
|
40.40
|
3.33
|
11,190
|
|
1/4/2008
|
-2.20 / -4.92%
|
42.70
|
43.00
|
42.50
|
42.50
|
42.50
|
3.51
|
25,560
|
|
1/3/2008
|
-1.80 / -3.87%
|
44.30
|
45.90
|
44.30
|
44.70
|
44.70
|
3.69
|
3,950
|
|
1/2/2008
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.50
|
46.50
|
46.50
|
3.84
|
7,150
|
|
12/28/2007
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.50
|
3.92
|
2,230
|
|
12/27/2007
|
-0.90 / -1.86%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
3.92
|
10,440
|
|
12/26/2007
|
-17.60 / -26.67%
|
48.40
|
48.40
|
46.00
|
48.40
|
48.40
|
3.99
|
8,000
|
|
12/25/2007
|
-1.00 / -1.49%
|
65.00
|
66.00
|
65.00
|
66.00
|
66.00
|
4.66
|
45,590
|
|
12/24/2007
|
-1.50 / -2.19%
|
67.00
|
69.50
|
67.00
|
67.00
|
67.00
|
4.73
|
39,710
|
|
12/21/2007
|
-3.50 / -4.86%
|
68.50
|
71.00
|
68.50
|
68.50
|
68.50
|
4.84
|
36,500
|
|
12/20/2007
|
0.00 / 0.00%
|
71.50
|
73.00
|
71.50
|
72.00
|
72.00
|
5.09
|
42,160
|
|
12/19/2007
|
+1.00 / +1.41%
|
72.00
|
73.00
|
72.00
|
72.00
|
72.00
|
5.09
|
22,030
|
|
12/18/2007
|
-0.50 / -0.70%
|
69.00
|
72.00
|
69.00
|
71.00
|
71.00
|
5.02
|
12,160
|
|
12/17/2007
|
+0.50 / +0.70%
|
71.50
|
74.50
|
71.50
|
71.50
|
71.50
|
5.05
|
21,220
|
|
12/14/2007
|
-1.00 / -1.39%
|
70.00
|
71.50
|
70.00
|
71.00
|
71.00
|
5.02
|
10,280
|
|
12/13/2007
|
-1.50 / -2.04%
|
74.00
|
74.00
|
71.50
|
72.00
|
72.00
|
5.09
|
8,640
|
|
12/12/2007
|
0.00 / 0.00%
|
73.00
|
76.00
|
72.50
|
73.50
|
73.50
|
5.19
|
10,000
|
|
12/11/2007
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.50
|
73.50
|
73.50
|
5.19
|
13,940
|
|
12/10/2007
|
-2.00 / -2.60%
|
75.50
|
76.50
|
75.00
|
75.00
|
75.00
|
5.30
|
12,530
|
|
12/7/2007
|
+3.00 / +4.05%
|
76.00
|
77.00
|
75.50
|
77.00
|
77.00
|
5.44
|
39,470
|
|
12/6/2007
|
-1.00 / -1.33%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
5.23
|
22,640
|
|
12/5/2007
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
5.30
|
21,820
|
|
12/4/2007
|
-2.00 / -2.60%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
5.30
|
36,900
|
|
12/3/2007
|
+1.00 / +1.32%
|
77.00
|
77.00
|
76.50
|
77.00
|
77.00
|
5.44
|
17,350
|
|
11/30/2007
|
-1.50 / -1.94%
|
75.00
|
77.50
|
75.00
|
76.00
|
76.00
|
5.37
|
25,400
|
|
11/29/2007
|
-1.00 / -1.27%
|
77.50
|
78.50
|
77.50
|
77.50
|
77.50
|
5.47
|
15,530
|
|
11/28/2007
|
+1.50 / +1.95%
|
78.50
|
78.50
|
77.50
|
78.50
|
78.50
|
5.55
|
22,190
|
|
11/27/2007
|
-1.00 / -1.28%
|
78.50
|
79.50
|
77.00
|
77.00
|
77.00
|
5.44
|
33,770
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:00:01 PM
|
|
|
|
|