Closing price on 10/9/2008
|
|
Open |
11.40 |
High |
12.00 |
Low |
11.20 |
Volume |
14,530 |
Split-adjusted Price |
0.92 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2008
|
-0.50 / -4.27%
|
11.40
|
12.00
|
11.20
|
11.20
|
11.20
|
0.92
|
14,530
|
|
10/8/2008
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
0.97
|
36,150
|
|
10/7/2008
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0.97
|
20,540
|
|
10/6/2008
|
-0.50 / -3.91%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
1.01
|
18,590
|
|
10/3/2008
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
1.06
|
13,500
|
|
10/2/2008
|
+0.30 / +2.36%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
1.07
|
26,370
|
|
10/1/2008
|
-0.50 / -3.79%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
1.05
|
18,200
|
|
9/30/2008
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.09
|
2,600
|
|
9/29/2008
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.20
|
13.80
|
13.80
|
1.14
|
5,590
|
|
9/26/2008
|
+0.50 / +3.76%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.80
|
1.14
|
32,090
|
|
9/25/2008
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.30
|
1.10
|
27,910
|
|
9/24/2008
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.70
|
1.05
|
14,530
|
|
9/23/2008
|
-0.60 / -4.51%
|
12.70
|
13.80
|
12.70
|
12.70
|
12.70
|
1.05
|
84,970
|
|
9/22/2008
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.10
|
80
|
|
9/19/2008
|
+0.60 / +4.96%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
1.05
|
54,290
|
|
9/18/2008
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.00
|
4,700
|
|
9/17/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.05
|
6,070
|
|
9/16/2008
|
-0.60 / -4.32%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
1.10
|
32,650
|
|
9/15/2008
|
-0.60 / -4.14%
|
13.90
|
15.20
|
13.80
|
13.90
|
13.90
|
1.15
|
55,300
|
|
9/12/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.20
|
15,990
|
|
9/11/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.25
|
9,380
|
|
9/10/2008
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.00
|
1.32
|
70,040
|
|
9/9/2008
|
-0.70 / -4.00%
|
17.50
|
18.00
|
16.70
|
16.80
|
16.80
|
1.39
|
64,820
|
|
9/8/2008
|
-0.90 / -4.89%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
1.44
|
149,330
|
|
9/5/2008
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
1.52
|
142,980
|
|
9/4/2008
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.45
|
17,460
|
|
9/3/2008
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.39
|
2,620
|
|
8/29/2008
|
+0.50 / +3.23%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
1.32
|
106,640
|
|
8/28/2008
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.30
|
15.50
|
15.50
|
1.28
|
149,000
|
|
8/27/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.33
|
34,120
|
|
|