|
Closing price on 12/17/2009
|
|
| Open |
16.00 |
| High |
17.00 |
| Low |
15.70 |
| Volume |
42,800 |
| Split-adjusted Price |
1.61 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
-0.20 / -1.19%
|
16.00
|
17.00
|
15.70
|
16.60
|
16.60
|
1.61
|
42,800
|
|
|
12/16/2009
|
-1.00 / -5.62%
|
17.30
|
18.00
|
16.80
|
16.80
|
16.80
|
1.63
|
45,800
|
|
|
12/15/2009
|
-0.70 / -3.78%
|
19.00
|
19.00
|
17.70
|
17.80
|
17.80
|
1.72
|
16,400
|
|
|
12/14/2009
|
+1.10 / +6.32%
|
17.90
|
18.50
|
17.00
|
18.50
|
18.50
|
1.79
|
37,700
|
|
|
12/11/2009
|
-1.40 / -7.45%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
1.68
|
15,700
|
|
|
12/10/2009
|
-0.70 / -3.59%
|
18.50
|
20.90
|
18.40
|
18.80
|
18.80
|
1.82
|
44,300
|
|
|
12/9/2009
|
-1.40 / -6.70%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.50
|
1.89
|
20,600
|
|
|
12/8/2009
|
-1.10 / -5.00%
|
21.80
|
21.80
|
20.60
|
20.90
|
20.90
|
2.02
|
26,100
|
|
|
12/7/2009
|
+0.30 / +1.38%
|
22.50
|
22.50
|
20.60
|
22.00
|
22.00
|
2.13
|
3,400
|
|
|
12/4/2009
|
-0.80 / -3.56%
|
22.70
|
22.70
|
21.60
|
21.70
|
21.70
|
2.10
|
17,000
|
|
|
12/3/2009
|
0.00 / 0.00%
|
21.70
|
23.00
|
21.50
|
22.50
|
22.50
|
2.18
|
52,200
|
|
|
12/2/2009
|
-1.50 / -6.25%
|
25.00
|
25.00
|
22.50
|
22.50
|
22.50
|
2.18
|
28,800
|
|
|
12/1/2009
|
+0.80 / +3.45%
|
23.90
|
24.30
|
23.70
|
24.00
|
24.00
|
2.32
|
65,000
|
|
|
11/30/2009
|
+1.30 / +5.94%
|
23.20
|
23.20
|
21.00
|
23.20
|
23.20
|
2.24
|
25,000
|
|
|
11/27/2009
|
-0.60 / -2.67%
|
21.00
|
23.90
|
21.00
|
21.90
|
21.90
|
2.12
|
70,000
|
|
|
11/26/2009
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.18
|
16,300
|
|
|
11/25/2009
|
-1.60 / -6.25%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
2.32
|
17,000
|
|
|
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
|
|
|