|
Closing price on 11/24/2009
|
|
| Open |
26.00 |
| High |
27.00 |
| Low |
25.00 |
| Volume |
75,500 |
| Split-adjusted Price |
2.48 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-1.00 / -3.76%
|
26.00
|
27.00
|
25.00
|
25.60
|
25.60
|
2.48
|
75,500
|
|
|
11/23/2009
|
-1.70 / -6.01%
|
27.50
|
27.50
|
26.50
|
26.60
|
26.60
|
2.57
|
46,800
|
|
|
11/20/2009
|
-0.40 / -1.39%
|
27.50
|
28.30
|
27.50
|
28.30
|
28.30
|
2.74
|
17,000
|
|
|
11/19/2009
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.00
|
28.70
|
28.70
|
2.78
|
44,400
|
|
|
11/18/2009
|
+1.30 / +4.78%
|
27.50
|
29.00
|
27.10
|
28.50
|
28.50
|
2.76
|
34,500
|
|
|
11/17/2009
|
+0.20 / +0.74%
|
27.40
|
27.50
|
27.20
|
27.20
|
27.20
|
2.63
|
33,100
|
|
|
11/16/2009
|
-1.00 / -3.57%
|
28.00
|
28.00
|
26.90
|
27.00
|
27.00
|
2.61
|
69,200
|
|
|
11/13/2009
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.00
|
28.00
|
28.00
|
2.71
|
42,800
|
|
|
11/12/2009
|
-0.40 / -1.41%
|
28.50
|
28.60
|
27.50
|
28.00
|
28.00
|
2.71
|
30,100
|
|
|
11/11/2009
|
+1.40 / +5.19%
|
25.10
|
28.40
|
25.10
|
28.40
|
28.40
|
2.75
|
98,200
|
|
|
11/10/2009
|
-1.70 / -5.92%
|
26.70
|
28.00
|
26.70
|
27.00
|
27.00
|
2.61
|
148,000
|
|
|
11/9/2009
|
-1.00 / -3.37%
|
28.70
|
28.90
|
28.70
|
28.70
|
28.70
|
2.78
|
84,400
|
|
|
11/6/2009
|
-1.80 / -5.71%
|
32.00
|
34.00
|
29.70
|
29.70
|
29.70
|
2.87
|
111,400
|
|
|
11/5/2009
|
+0.80 / +2.61%
|
31.00
|
32.50
|
31.00
|
31.50
|
31.50
|
3.05
|
89,600
|
|
|
11/4/2009
|
+0.70 / +2.33%
|
30.00
|
31.50
|
29.00
|
30.70
|
30.70
|
2.97
|
146,100
|
|
|
11/3/2009
|
-1.90 / -5.96%
|
33.00
|
33.00
|
29.90
|
30.00
|
30.00
|
2.90
|
183,700
|
|
|
11/2/2009
|
-2.10 / -6.18%
|
35.90
|
35.90
|
31.70
|
31.90
|
31.90
|
3.09
|
235,900
|
|
|
10/30/2009
|
+2.10 / +6.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
3.29
|
16,200
|
|
|
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
|
|
|