|
Closing price on 11/30/2011
|
|
| Open |
15.70 |
| High |
16.40 |
| Low |
15.00 |
| Volume |
93,100 |
| Split-adjusted Price |
1.80 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
+0.70 / +4.67%
|
15.70
|
16.40
|
15.00
|
15.70
|
15.70
|
1.80
|
93,100
|
|
|
11/29/2011
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.00
|
15.00
|
15.00
|
1.72
|
61,500
|
|
|
11/28/2011
|
+0.40 / +2.74%
|
14.10
|
15.80
|
14.10
|
15.00
|
15.00
|
1.72
|
72,600
|
|
|
11/25/2011
|
+0.50 / +3.55%
|
13.60
|
14.90
|
13.60
|
14.60
|
14.60
|
1.67
|
130,000
|
|
|
11/24/2011
|
+0.80 / +6.02%
|
12.50
|
14.10
|
12.50
|
14.10
|
14.10
|
1.61
|
50,200
|
|
|
11/23/2011
|
+0.60 / +4.72%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.30
|
1.52
|
34,600
|
|
|
11/22/2011
|
+0.80 / +6.72%
|
11.40
|
12.70
|
11.40
|
12.70
|
12.70
|
1.45
|
13,100
|
|
|
11/21/2011
|
+0.60 / +5.31%
|
10.70
|
12.00
|
10.70
|
11.90
|
11.90
|
1.36
|
28,400
|
|
|
11/18/2011
|
-0.70 / -5.83%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
1.29
|
10,400
|
|
|
11/17/2011
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
1.37
|
11,300
|
|
|
11/16/2011
|
+0.40 / +3.48%
|
11.10
|
12.40
|
11.10
|
11.90
|
11.90
|
1.36
|
65,100
|
|
|
11/15/2011
|
+0.50 / +4.55%
|
11.20
|
12.10
|
11.20
|
11.50
|
11.50
|
1.32
|
14,600
|
|
|
11/14/2011
|
-0.30 / -2.65%
|
11.90
|
12.10
|
10.80
|
11.00
|
11.00
|
1.26
|
24,300
|
|
|
11/11/2011
|
+0.30 / +2.73%
|
11.30
|
11.80
|
11.10
|
11.30
|
11.30
|
1.29
|
8,500
|
|
|
11/10/2011
|
-0.30 / -2.65%
|
10.70
|
11.80
|
10.70
|
11.00
|
11.00
|
1.26
|
30,200
|
|
|
11/9/2011
|
+0.20 / +1.80%
|
10.70
|
11.60
|
10.70
|
11.30
|
11.30
|
1.29
|
23,200
|
|
|
11/8/2011
|
+0.10 / +0.91%
|
11.00
|
11.60
|
10.60
|
11.10
|
11.10
|
1.27
|
3,900
|
|
|
11/7/2011
|
-0.10 / -0.90%
|
10.70
|
11.40
|
10.70
|
11.00
|
11.00
|
1.26
|
6,200
|
|
|
11/4/2011
|
-0.10 / -0.89%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
1.27
|
35,700
|
|
|
11/3/2011
|
-0.30 / -2.61%
|
10.80
|
11.50
|
10.70
|
11.20
|
11.20
|
1.28
|
18,300
|
|
|
11/2/2011
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.50
|
1.32
|
26,200
|
|
|
11/1/2011
|
-0.40 / -3.20%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.10
|
1.39
|
50,800
|
|
|
10/31/2011
|
-0.80 / -6.02%
|
12.90
|
13.30
|
12.40
|
12.50
|
12.50
|
1.43
|
57,900
|
|
|
10/28/2011
|
-0.90 / -6.34%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
1.52
|
85,600
|
|
|
10/27/2011
|
+0.40 / +2.90%
|
14.10
|
15.00
|
14.10
|
14.20
|
14.20
|
1.63
|
55,500
|
|
|
10/26/2011
|
+0.30 / +2.22%
|
14.10
|
15.30
|
13.80
|
13.80
|
13.80
|
1.58
|
198,000
|
|
|
10/25/2011
|
+0.30 / +2.27%
|
14.10
|
14.50
|
13.00
|
13.50
|
13.50
|
1.55
|
77,600
|
|
|
10/24/2011
|
+0.10 / +0.76%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.20
|
1.51
|
22,900
|
|
|
10/21/2011
|
+0.30 / +2.34%
|
12.60
|
13.60
|
12.50
|
13.10
|
13.10
|
1.50
|
32,300
|
|
|
10/20/2011
|
+0.70 / +5.79%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.80
|
1.47
|
63,300
|
|
|