Closing price on 11/14/2008
|
|
Open |
10.60 |
High |
10.60 |
Low |
10.30 |
Volume |
10,200 |
Split-adjusted Price |
0.85 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2008
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
0.85
|
10,200
|
|
11/13/2008
|
+0.40 / +4.04%
|
9.60
|
10.30
|
9.60
|
10.30
|
10.30
|
0.85
|
7,110
|
|
11/12/2008
|
+0.20 / +2.06%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
0.82
|
3,610
|
|
11/11/2008
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
0.80
|
9,110
|
|
11/10/2008
|
-0.50 / -4.76%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
0.83
|
13,490
|
|
11/7/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.87
|
2,220
|
|
11/6/2008
|
-0.50 / -4.35%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
0.91
|
11,450
|
|
11/5/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
0.95
|
10,820
|
|
11/4/2008
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
0.91
|
12,920
|
|
11/3/2008
|
-0.30 / -2.78%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
0.87
|
4,180
|
|
10/31/2008
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
0.89
|
18,300
|
|
10/30/2008
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
0.87
|
13,250
|
|
10/29/2008
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.83
|
14,630
|
|
10/28/2008
|
-0.40 / -4.00%
|
9.60
|
10.50
|
9.60
|
9.60
|
9.60
|
0.79
|
14,030
|
|
10/27/2008
|
-0.30 / -2.91%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
0.83
|
12,340
|
|
10/24/2008
|
-0.40 / -3.74%
|
10.20
|
10.70
|
10.20
|
10.30
|
10.30
|
0.85
|
25,430
|
|
10/23/2008
|
-0.50 / -4.46%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
0.88
|
8,950
|
|
10/22/2008
|
-0.40 / -3.45%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
0.92
|
7,980
|
|
10/21/2008
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
0.96
|
17,910
|
|
10/20/2008
|
-0.40 / -3.48%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.10
|
0.92
|
9,860
|
|
10/17/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
0.95
|
8,550
|
|
10/16/2008
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.50
|
0.95
|
5,210
|
|
10/15/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
0.95
|
19,700
|
|
10/14/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.91
|
2,580
|
|
10/13/2008
|
-0.20 / -1.87%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.50
|
0.87
|
16,250
|
|
10/10/2008
|
-0.50 / -4.46%
|
10.70
|
11.70
|
10.70
|
10.70
|
10.70
|
0.88
|
34,500
|
|
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
|
|
|