|
Closing price on 12/26/2012
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
2,300 |
| Split-adjusted Price |
1.56 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2012
|
+0.40 / +3.31%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
1.56
|
2,300
|
|
|
12/25/2012
|
+0.50 / +4.31%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
1.51
|
2,300
|
|
|
12/24/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.45
|
0
|
|
|
12/21/2012
|
-0.30 / -2.52%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
1.45
|
500
|
|
|
12/20/2012
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
1.49
|
800
|
|
|
12/19/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.50
|
100
|
|
|
12/18/2012
|
-0.20 / -1.63%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
1.51
|
1,600
|
|
|
12/17/2012
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
1.54
|
900
|
|
|
12/14/2012
|
+0.20 / +1.60%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
1.59
|
3,050
|
|
|
12/13/2012
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
1.56
|
1,900
|
|
|
12/12/2012
|
+0.40 / +3.54%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.70
|
1.46
|
900
|
|
|
12/11/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
1.41
|
400
|
|
|
12/10/2012
|
-0.70 / -5.83%
|
12.80
|
12.80
|
11.30
|
11.30
|
11.30
|
1.41
|
2,500
|
|
|
12/7/2012
|
-0.70 / -5.51%
|
12.70
|
12.70
|
11.90
|
12.00
|
12.00
|
1.50
|
7,700
|
|
|
12/6/2012
|
+0.40 / +3.25%
|
12.70
|
13.30
|
12.70
|
12.70
|
12.70
|
1.59
|
43,500
|
|
|
12/5/2012
|
+0.30 / +2.50%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
1.54
|
4,900
|
|
|
12/4/2012
|
+0.70 / +6.19%
|
10.60
|
12.00
|
10.60
|
12.00
|
12.00
|
1.50
|
7,900
|
|
|
12/3/2012
|
-0.60 / -5.04%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.41
|
300
|
|
|
11/30/2012
|
-0.80 / -6.30%
|
11.90
|
12.70
|
11.90
|
11.90
|
11.90
|
1.49
|
900
|
|
|
11/29/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.59
|
0
|
|
|
11/28/2012
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.59
|
500
|
|
|
11/27/2012
|
-1.00 / -6.85%
|
13.60
|
14.60
|
13.60
|
13.60
|
13.60
|
1.70
|
13,400
|
|
|
11/26/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/23/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/22/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/19/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/16/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|
11/15/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.82
|
0
|
|
|