|
Closing price on 10/24/2011
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.20 |
| Volume |
22,900 |
| Split-adjusted Price |
1.51 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
+0.10 / +0.76%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.20
|
1.51
|
22,900
|
|
|
10/21/2011
|
+0.30 / +2.34%
|
12.60
|
13.60
|
12.50
|
13.10
|
13.10
|
1.50
|
32,300
|
|
|
10/20/2011
|
+0.70 / +5.79%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.80
|
1.47
|
63,300
|
|
|
10/19/2011
|
+0.70 / +6.14%
|
11.20
|
12.40
|
11.20
|
12.10
|
12.10
|
1.39
|
92,500
|
|
|
10/18/2011
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.40
|
1.30
|
37,200
|
|
|
10/17/2011
|
+0.30 / +2.68%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.50
|
1.32
|
33,900
|
|
|
10/14/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.80
|
11.20
|
11.20
|
1.28
|
55,300
|
|
|
10/13/2011
|
+0.80 / +7.69%
|
9.80
|
11.20
|
9.80
|
11.20
|
11.20
|
1.28
|
91,800
|
|
|
10/12/2011
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.40
|
1.19
|
54,800
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.70
|
10.60
|
9.70
|
10.40
|
10.40
|
1.19
|
35,000
|
|
|
10/10/2011
|
-0.30 / -2.80%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
1.19
|
38,900
|
|
|
10/7/2011
|
+0.60 / +5.94%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.70
|
1.22
|
145,800
|
|
|
10/6/2011
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.10
|
10.10
|
10.10
|
1.16
|
88,500
|
|
|
10/5/2011
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.50
|
1.09
|
79,300
|
|
|
10/4/2011
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
1.03
|
34,100
|
|
|
10/3/2011
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.80
|
1.01
|
24,100
|
|
|
9/30/2011
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.70
|
1.00
|
28,200
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
0.98
|
19,200
|
|
|
9/28/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
0.98
|
15,800
|
|
|
9/27/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
1.00
|
13,300
|
|
|
9/26/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
0.98
|
17,400
|
|
|
9/23/2011
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
0.97
|
25,300
|
|
|
9/22/2011
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
0.98
|
11,500
|
|
|
9/21/2011
|
-0.40 / -4.71%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
0.93
|
11,500
|
|
|
9/20/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
0.97
|
13,200
|
|
|
9/19/2011
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
0.94
|
16,000
|
|
|
9/16/2011
|
-0.30 / -3.61%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
0.92
|
11,800
|
|
|
9/15/2011
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
0.95
|
5,800
|
|
|
9/14/2011
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
0.96
|
21,600
|
|
|
9/13/2011
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
0.98
|
51,900
|
|
|