|
|
Closing price on 12/22/2011
|
|
| Open |
19.50 |
| High |
21.00 |
| Low |
19.30 |
| Volume |
34,600 |
| Split-adjusted Price |
2.28 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-1.00 / -4.93%
|
19.50
|
21.00
|
19.30
|
19.30
|
19.30
|
2.28
|
34,600
|
|
|
12/21/2011
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.30
|
20.30
|
20.30
|
2.40
|
29,900
|
|
|
12/20/2011
|
-0.50 / -2.40%
|
21.00
|
21.50
|
20.30
|
20.30
|
20.30
|
2.40
|
36,200
|
|
|
12/19/2011
|
+0.30 / +1.46%
|
21.70
|
22.00
|
20.70
|
20.80
|
20.80
|
2.46
|
37,800
|
|
|
12/16/2011
|
+0.20 / +0.99%
|
20.00
|
21.90
|
19.80
|
20.50
|
20.50
|
2.42
|
105,300
|
|
|
12/15/2011
|
+1.10 / +5.73%
|
19.00
|
20.70
|
19.00
|
20.30
|
20.30
|
2.40
|
98,100
|
|
|
12/14/2011
|
+0.30 / +1.59%
|
18.20
|
19.60
|
18.20
|
19.20
|
19.20
|
2.27
|
61,100
|
|
|
12/13/2011
|
+0.90 / +5.00%
|
17.60
|
19.20
|
17.60
|
18.90
|
18.90
|
2.16
|
55,500
|
|
|
12/12/2011
|
+0.50 / +2.86%
|
17.00
|
18.50
|
17.00
|
18.00
|
18.00
|
2.06
|
38,100
|
|
|
12/9/2011
|
+0.20 / +1.16%
|
16.90
|
17.70
|
16.90
|
17.50
|
17.50
|
2.00
|
18,700
|
|
|
12/8/2011
|
+0.30 / +1.76%
|
16.80
|
18.00
|
16.00
|
17.30
|
17.30
|
1.98
|
86,800
|
|
|
12/7/2011
|
-0.10 / -0.58%
|
16.80
|
17.90
|
16.80
|
17.00
|
17.00
|
1.95
|
61,600
|
|
|
12/6/2011
|
+0.10 / +0.59%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.10
|
1.96
|
56,200
|
|
|
12/5/2011
|
0.00 / 0.00%
|
16.40
|
17.80
|
16.40
|
17.00
|
17.00
|
1.95
|
54,400
|
|
|
12/2/2011
|
+1.10 / +6.92%
|
15.80
|
17.30
|
15.80
|
17.00
|
17.00
|
1.95
|
176,000
|
|
|
12/1/2011
|
+0.20 / +1.27%
|
15.40
|
16.60
|
15.40
|
15.90
|
15.90
|
1.82
|
70,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|