|
Closing price on 10/26/2007
|
|
Open |
88.00 |
High |
89.00 |
Low |
86.00 |
Volume |
73,920 |
Split-adjusted Price |
6.29 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2007
|
+1.00 / +1.14%
|
88.00
|
89.00
|
86.00
|
89.00
|
89.00
|
6.29
|
73,920
|
|
10/25/2007
|
+4.00 / +4.76%
|
88.00
|
88.00
|
87.00
|
88.00
|
88.00
|
6.22
|
168,730
|
|
10/24/2007
|
+4.00 / +5.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
5.93
|
65,730
|
|
10/23/2007
|
-3.00 / -3.61%
|
83.00
|
83.00
|
80.00
|
80.00
|
80.00
|
5.65
|
29,690
|
|
10/22/2007
|
-1.00 / -1.19%
|
84.00
|
84.00
|
82.50
|
83.00
|
83.00
|
5.86
|
20,830
|
|
10/19/2007
|
0.00 / 0.00%
|
83.00
|
85.00
|
82.00
|
84.00
|
84.00
|
5.93
|
54,880
|
|
10/18/2007
|
-3.00 / -3.45%
|
88.00
|
88.00
|
84.00
|
84.00
|
84.00
|
5.93
|
32,180
|
|
10/17/2007
|
+1.00 / +1.16%
|
90.00
|
90.00
|
87.00
|
87.00
|
87.00
|
6.15
|
105,930
|
|
10/16/2007
|
0.00 / 0.00%
|
86.00
|
86.00
|
83.50
|
86.00
|
86.00
|
6.08
|
63,900
|
|
10/15/2007
|
+4.00 / +4.88%
|
85.00
|
86.00
|
83.50
|
86.00
|
86.00
|
6.08
|
49,260
|
|
10/12/2007
|
-1.50 / -1.80%
|
85.00
|
85.00
|
82.00
|
82.00
|
82.00
|
5.79
|
30,990
|
|
10/11/2007
|
+3.50 / +4.38%
|
84.00
|
84.00
|
83.00
|
83.50
|
83.50
|
5.90
|
89,250
|
|
10/10/2007
|
+2.00 / +2.56%
|
78.00
|
80.00
|
78.00
|
80.00
|
80.00
|
5.65
|
80,570
|
|
10/9/2007
|
-1.00 / -1.27%
|
77.50
|
79.00
|
77.50
|
78.00
|
78.00
|
5.51
|
24,240
|
|
10/8/2007
|
+1.00 / +1.28%
|
79.00
|
79.50
|
79.00
|
79.00
|
79.00
|
5.58
|
19,500
|
|
10/5/2007
|
+1.00 / +1.30%
|
77.00
|
78.00
|
76.50
|
78.00
|
78.00
|
5.51
|
40,090
|
|
10/4/2007
|
0.00 / 0.00%
|
77.00
|
77.50
|
77.00
|
77.00
|
77.00
|
5.44
|
33,130
|
|
10/3/2007
|
+0.50 / +0.65%
|
76.50
|
77.50
|
76.00
|
77.00
|
77.00
|
5.44
|
38,690
|
|
10/2/2007
|
-1.00 / -1.29%
|
79.00
|
79.00
|
76.50
|
76.50
|
76.50
|
5.40
|
31,450
|
|
10/1/2007
|
+3.50 / +4.73%
|
75.00
|
77.50
|
74.50
|
77.50
|
77.50
|
5.47
|
69,380
|
|
9/28/2007
|
+1.00 / +1.37%
|
73.00
|
74.00
|
73.00
|
74.00
|
74.00
|
5.23
|
18,850
|
|
9/27/2007
|
0.00 / 0.00%
|
73.00
|
73.00
|
71.50
|
73.00
|
73.00
|
5.16
|
21,740
|
|
9/26/2007
|
-1.00 / -1.35%
|
74.00
|
74.00
|
72.00
|
73.00
|
73.00
|
5.16
|
32,080
|
|
9/25/2007
|
+3.50 / +4.96%
|
74.00
|
74.00
|
72.50
|
74.00
|
74.00
|
5.23
|
58,410
|
|
9/24/2007
|
+1.00 / +1.44%
|
69.50
|
70.50
|
69.50
|
70.50
|
70.50
|
4.98
|
19,480
|
|
9/21/2007
|
-0.50 / -0.71%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
4.91
|
12,110
|
|
9/20/2007
|
+0.50 / +0.72%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
4.94
|
15,960
|
|
9/19/2007
|
+1.00 / +1.46%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.50
|
4.91
|
13,590
|
|
9/18/2007
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
4.84
|
22,530
|
|
9/17/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
4.87
|
12,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|