|
|
Closing price on 12/2/2010
|
|
| Open |
13.30 |
| High |
14.80 |
| Low |
13.30 |
| Volume |
33,000 |
| Split-adjusted Price |
1.47 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.60 / +4.29%
|
13.30
|
14.80
|
13.30
|
14.60
|
14.60
|
1.47
|
33,000
|
|
|
12/1/2010
|
-0.90 / -6.04%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.00
|
1.41
|
47,500
|
|
|
11/30/2010
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.90
|
1.50
|
58,900
|
|
|
11/29/2010
|
+0.80 / +5.84%
|
14.00
|
14.50
|
13.60
|
14.50
|
14.50
|
1.46
|
44,500
|
|
|
11/26/2010
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.60
|
13.70
|
13.70
|
1.38
|
37,800
|
|
|
11/25/2010
|
+0.90 / +6.87%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
1.41
|
5,800
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.10
|
13.10
|
1.32
|
12,200
|
|
|
11/23/2010
|
+0.20 / +1.55%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.10
|
1.32
|
7,000
|
|
|
11/22/2010
|
-0.60 / -4.44%
|
13.20
|
13.20
|
12.90
|
12.90
|
12.90
|
1.30
|
8,900
|
|
|
11/19/2010
|
-0.30 / -2.17%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.50
|
1.36
|
30,600
|
|
|
11/18/2010
|
+1.00 / +7.81%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
1.39
|
30,900
|
|
|
11/17/2010
|
+0.50 / +4.07%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
1.29
|
34,700
|
|
|
11/16/2010
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
1.24
|
14,000
|
|
|
11/15/2010
|
-0.30 / -2.34%
|
12.50
|
13.20
|
12.50
|
12.50
|
12.50
|
1.26
|
10,300
|
|
|
11/12/2010
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
1.29
|
41,400
|
|
|
11/11/2010
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.50
|
1.36
|
11,000
|
|
|
11/10/2010
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.70
|
14.10
|
14.10
|
1.42
|
9,400
|
|
|
11/9/2010
|
-0.70 / -4.70%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
1.43
|
13,200
|
|
|
11/8/2010
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.90
|
1.50
|
6,200
|
|
|
11/5/2010
|
+0.60 / +4.11%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
1.53
|
7,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|