|
|
Closing price on 12/20/2010
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
31,400 |
| Split-adjusted Price |
1.52 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2010
|
-0.70 / -4.43%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
1.52
|
31,400
|
|
|
12/17/2010
|
+0.30 / +1.94%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.80
|
1.59
|
12,200
|
|
|
12/16/2010
|
-0.40 / -2.52%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
1.56
|
48,000
|
|
|
12/15/2010
|
-0.40 / -2.45%
|
16.50
|
16.50
|
15.60
|
15.90
|
15.90
|
1.60
|
30,900
|
|
|
12/14/2010
|
-1.40 / -7.91%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
1.64
|
78,800
|
|
|
12/13/2010
|
+1.00 / +5.99%
|
17.60
|
17.70
|
16.70
|
17.70
|
17.70
|
1.78
|
138,800
|
|
|
12/10/2010
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
1.68
|
118,900
|
|
|
12/9/2010
|
+0.30 / +1.91%
|
15.80
|
16.40
|
15.00
|
16.00
|
16.00
|
1.61
|
73,300
|
|
|
12/8/2010
|
-1.00 / -5.99%
|
16.50
|
16.80
|
15.70
|
15.70
|
15.70
|
1.58
|
57,200
|
|
|
12/7/2010
|
+0.70 / +4.38%
|
16.70
|
16.90
|
15.60
|
16.70
|
16.70
|
1.68
|
195,400
|
|
|
12/6/2010
|
+0.90 / +5.96%
|
16.00
|
16.00
|
15.00
|
16.00
|
16.00
|
1.61
|
68,100
|
|
|
12/3/2010
|
+0.50 / +3.42%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
1.52
|
111,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|