|
Closing price on 12/31/2008
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
9,250 |
| Split-adjusted Price |
0.88 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2008
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
0.88
|
9,250
|
|
|
12/30/2008
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
0.89
|
6,190
|
|
|
12/29/2008
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
0.85
|
9,000
|
|
|
12/26/2008
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
0.85
|
2,480
|
|
|
12/25/2008
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
0.85
|
1,890
|
|
|
12/24/2008
|
-0.20 / -2.13%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
0.87
|
670
|
|
|
12/23/2008
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
0.89
|
5,110
|
|
|
12/22/2008
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
0.93
|
14,590
|
|
|
12/19/2008
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
0.89
|
11,300
|
|
|
12/18/2008
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.85
|
12,660
|
|
|
12/17/2008
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
0.81
|
4,730
|
|
|
12/16/2008
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.00
|
8.50
|
8.50
|
0.80
|
4,040
|
|
|
12/15/2008
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.20
|
8.40
|
8.40
|
0.79
|
15,390
|
|
|
12/12/2008
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
0.79
|
5,420
|
|
|
12/11/2008
|
-0.40 / -4.60%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.30
|
0.78
|
6,320
|
|
|
12/10/2008
|
-0.40 / -4.40%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
0.82
|
19,550
|
|
|
12/9/2008
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
0.86
|
11,350
|
|
|
12/8/2008
|
-0.40 / -4.04%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
0.90
|
3,210
|
|
|
12/5/2008
|
-2.00 / -16.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.93
|
4,410
|
|
|
12/4/2008
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
0.98
|
37,680
|
|
|
12/3/2008
|
-0.60 / -5.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
0.94
|
31,380
|
|
|
12/2/2008
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0.99
|
9,550
|
|
|
12/1/2008
|
+0.50 / +4.13%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.60
|
1.04
|
53,050
|
|
|
11/28/2008
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
1.00
|
60,030
|
|
|
11/27/2008
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
0.96
|
97,060
|
|
|
11/26/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0.92
|
9,280
|
|
|
11/25/2008
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.60
|
0.87
|
15,400
|
|
|
11/24/2008
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
0.84
|
22,420
|
|
|
11/21/2008
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
0.83
|
3,460
|
|
|
11/20/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
0.83
|
24,450
|
|
|