Closing price on 10/29/2009
|
|
Open |
31.60 |
High |
31.90 |
Low |
30.80 |
Volume |
412,800 |
Split-adjusted Price |
3.09 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2009
|
+1.10 / +3.57%
|
31.60
|
31.90
|
30.80
|
31.90
|
31.90
|
3.09
|
412,800
|
|
10/28/2009
|
+2.00 / +6.94%
|
27.60
|
30.80
|
27.50
|
30.80
|
30.80
|
2.98
|
281,200
|
|
10/27/2009
|
-1.20 / -4.00%
|
29.00
|
29.50
|
28.80
|
28.80
|
28.80
|
2.79
|
84,000
|
|
10/26/2009
|
-0.90 / -2.91%
|
31.30
|
31.60
|
29.60
|
30.00
|
30.00
|
2.90
|
108,100
|
|
10/23/2009
|
+1.20 / +4.04%
|
31.30
|
31.30
|
30.20
|
30.90
|
30.90
|
2.99
|
352,100
|
|
10/22/2009
|
+0.60 / +2.06%
|
29.50
|
30.00
|
28.50
|
29.70
|
29.70
|
2.87
|
224,600
|
|
10/21/2009
|
-0.90 / -3.00%
|
30.00
|
30.00
|
28.70
|
29.10
|
29.10
|
2.82
|
49,300
|
|
10/20/2009
|
+1.10 / +3.81%
|
30.00
|
30.10
|
29.00
|
30.00
|
30.00
|
2.90
|
153,600
|
|
10/19/2009
|
+0.50 / +1.76%
|
28.70
|
29.00
|
28.30
|
28.90
|
28.90
|
2.80
|
90,100
|
|
10/16/2009
|
-1.50 / -5.02%
|
30.80
|
30.80
|
27.80
|
28.40
|
28.40
|
2.75
|
146,600
|
|
10/15/2009
|
+1.50 / +5.28%
|
30.00
|
30.00
|
28.80
|
29.90
|
29.90
|
2.89
|
279,200
|
|
10/14/2009
|
+0.10 / +0.35%
|
28.50
|
29.00
|
27.30
|
28.40
|
28.40
|
2.75
|
180,100
|
|
10/13/2009
|
-1.50 / -5.03%
|
31.80
|
31.80
|
28.00
|
28.30
|
28.30
|
2.74
|
198,100
|
|
10/12/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.88
|
100,900
|
|
10/9/2009
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.50
|
27.90
|
27.90
|
2.70
|
49,500
|
|
10/8/2009
|
+1.30 / +5.24%
|
26.10
|
26.10
|
25.30
|
26.10
|
26.10
|
2.53
|
275,200
|
|
10/7/2009
|
+1.20 / +5.08%
|
24.00
|
24.80
|
23.70
|
24.80
|
24.80
|
2.40
|
184,000
|
|
10/6/2009
|
+0.50 / +2.16%
|
23.70
|
23.70
|
22.60
|
23.60
|
23.60
|
2.28
|
99,300
|
|
10/5/2009
|
-0.70 / -2.94%
|
23.30
|
24.00
|
22.30
|
23.10
|
23.10
|
2.24
|
92,600
|
|
10/2/2009
|
-1.20 / -4.80%
|
23.30
|
25.00
|
23.30
|
23.80
|
23.80
|
2.30
|
158,800
|
|
10/1/2009
|
+1.30 / +5.49%
|
25.30
|
25.30
|
24.00
|
25.00
|
25.00
|
2.42
|
456,400
|
|
9/30/2009
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.29
|
205,800
|
|
9/29/2009
|
+1.10 / +5.19%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
2.16
|
106,800
|
|
9/28/2009
|
+0.70 / +3.41%
|
20.80
|
21.80
|
20.00
|
21.20
|
21.20
|
2.05
|
158,400
|
|
9/25/2009
|
-0.10 / -0.49%
|
20.00
|
20.90
|
20.00
|
20.50
|
20.50
|
1.98
|
64,400
|
|
9/24/2009
|
-0.40 / -1.90%
|
21.00
|
21.50
|
20.50
|
20.60
|
20.60
|
1.99
|
88,200
|
|
9/23/2009
|
-0.70 / -3.23%
|
22.80
|
23.00
|
20.50
|
21.00
|
21.00
|
2.03
|
133,800
|
|
9/22/2009
|
+0.60 / +2.84%
|
22.50
|
22.50
|
21.20
|
21.70
|
21.70
|
2.10
|
141,600
|
|
9/21/2009
|
+0.80 / +3.94%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.10
|
2.04
|
195,600
|
|
9/18/2009
|
+1.00 / +5.18%
|
19.20
|
20.30
|
19.10
|
20.30
|
20.30
|
1.96
|
91,900
|
|
|