|
Closing price on 11/4/2010
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
1,000 |
| Split-adjusted Price |
1.47 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
1.47
|
1,000
|
|
|
11/3/2010
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
1.44
|
7,600
|
|
|
11/2/2010
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
1.47
|
3,800
|
|
|
11/1/2010
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.80
|
1.49
|
11,100
|
|
|
10/29/2010
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
1.54
|
6,400
|
|
|
10/28/2010
|
+0.40 / +2.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
1.56
|
1,500
|
|
|
10/27/2010
|
-0.50 / -3.21%
|
16.40
|
16.50
|
15.10
|
15.10
|
15.10
|
1.52
|
7,100
|
|
|
10/26/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
1.57
|
20,000
|
|
|
10/25/2010
|
+0.90 / +6.08%
|
14.40
|
15.70
|
14.20
|
15.70
|
15.70
|
1.58
|
6,200
|
|
|
10/22/2010
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
1.49
|
16,000
|
|
|
10/21/2010
|
-0.10 / -0.66%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
1.51
|
3,000
|
|
|
10/20/2010
|
-0.90 / -5.63%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
1.52
|
36,300
|
|
|
10/19/2010
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
1.61
|
19,200
|
|
|
10/18/2010
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
1.66
|
1,500
|
|
|
10/15/2010
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
1.67
|
1,800
|
|
|
10/14/2010
|
+0.40 / +2.42%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.90
|
1.70
|
10,700
|
|
|
10/13/2010
|
+0.30 / +1.85%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
1.66
|
39,300
|
|
|
10/12/2010
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
1.63
|
9,000
|
|
|
10/11/2010
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
1.67
|
16,400
|
|
|
10/8/2010
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.80
|
1.69
|
15,500
|
|
|
10/7/2010
|
-0.50 / -2.86%
|
18.40
|
18.40
|
16.90
|
17.00
|
17.00
|
1.71
|
20,800
|
|
|
10/6/2010
|
+0.30 / +1.74%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.50
|
1.76
|
20,800
|
|
|
10/5/2010
|
+0.60 / +3.61%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
1.73
|
50,100
|
|
|
10/4/2010
|
-0.90 / -5.14%
|
17.30
|
17.30
|
16.40
|
16.60
|
16.60
|
1.67
|
80,400
|
|
|
10/1/2010
|
-0.70 / -3.85%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
1.76
|
20,200
|
|
|
9/30/2010
|
+0.20 / +1.11%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
1.83
|
35,200
|
|
|
9/29/2010
|
-0.20 / -1.10%
|
18.00
|
18.70
|
18.00
|
18.00
|
18.00
|
1.81
|
12,800
|
|
|
9/28/2010
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
1.83
|
9,000
|
|
|
9/27/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
1.82
|
5,300
|
|
|
9/24/2010
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
1.82
|
7,800
|
|
|