|
Closing price on 2/1/2008
|
|
| Open |
38.50 |
| High |
39.00 |
| Low |
38.50 |
| Volume |
42,790 |
| Split-adjusted Price |
3.22 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
+1.50 / +4.00%
|
38.50
|
39.00
|
38.50
|
39.00
|
39.00
|
3.22
|
42,790
|
|
|
1/31/2008
|
+0.50 / +1.35%
|
38.50
|
38.50
|
37.00
|
37.50
|
37.50
|
3.09
|
32,200
|
|
|
1/30/2008
|
+1.70 / +4.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
3.05
|
1,190
|
|
|
1/29/2008
|
+1.60 / +4.75%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
2.91
|
10,740
|
|
|
1/28/2008
|
+1.60 / +4.98%
|
33.00
|
33.70
|
32.40
|
33.70
|
33.70
|
2.78
|
19,260
|
|
|
1/25/2008
|
0.00 / 0.00%
|
32.10
|
32.10
|
30.60
|
32.10
|
32.10
|
2.65
|
17,340
|
|
|
1/24/2008
|
-1.50 / -4.46%
|
34.50
|
34.50
|
32.10
|
32.10
|
32.10
|
2.65
|
19,270
|
|
|
1/23/2008
|
-1.70 / -4.82%
|
35.30
|
35.30
|
33.60
|
33.60
|
33.60
|
2.77
|
16,030
|
|
|
1/22/2008
|
-1.70 / -4.59%
|
35.50
|
36.00
|
35.30
|
35.30
|
35.30
|
2.91
|
14,180
|
|
|
1/21/2008
|
-0.60 / -1.60%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.00
|
3.05
|
3,970
|
|
|
1/18/2008
|
+0.60 / +1.62%
|
37.00
|
38.50
|
37.00
|
37.60
|
37.60
|
3.10
|
15,230
|
|
|
1/17/2008
|
+0.40 / +1.09%
|
38.40
|
38.40
|
36.60
|
37.00
|
37.00
|
3.05
|
42,620
|
|
|
1/16/2008
|
+1.70 / +4.87%
|
36.60
|
36.60
|
36.00
|
36.60
|
36.60
|
3.02
|
10,740
|
|
|
1/15/2008
|
-1.80 / -4.90%
|
36.00
|
36.00
|
34.90
|
34.90
|
34.90
|
2.88
|
22,140
|
|
|
1/14/2008
|
-1.90 / -4.92%
|
36.70
|
37.50
|
36.70
|
36.70
|
36.70
|
3.03
|
13,180
|
|
|
1/11/2008
|
+1.60 / +4.32%
|
38.80
|
38.80
|
37.50
|
38.60
|
38.60
|
3.19
|
13,100
|
|
|
1/10/2008
|
-1.40 / -3.65%
|
39.00
|
39.00
|
36.50
|
37.00
|
37.00
|
3.05
|
6,250
|
|
|
1/9/2008
|
-2.00 / -4.95%
|
39.50
|
39.50
|
38.40
|
38.40
|
38.40
|
3.17
|
5,950
|
|
|
1/8/2008
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.40
|
40.40
|
40.40
|
3.33
|
10,360
|
|
|
1/7/2008
|
-2.10 / -4.94%
|
42.00
|
42.00
|
40.40
|
40.40
|
40.40
|
3.33
|
11,190
|
|
|
1/4/2008
|
-2.20 / -4.92%
|
42.70
|
43.00
|
42.50
|
42.50
|
42.50
|
3.51
|
25,560
|
|
|
1/3/2008
|
-1.80 / -3.87%
|
44.30
|
45.90
|
44.30
|
44.70
|
44.70
|
3.69
|
3,950
|
|
|
1/2/2008
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.50
|
46.50
|
46.50
|
3.84
|
7,150
|
|
|
12/28/2007
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.30
|
47.50
|
47.50
|
3.92
|
2,230
|
|
|
12/27/2007
|
-0.90 / -1.86%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
3.92
|
10,440
|
|
|
12/26/2007
|
-17.60 / -26.67%
|
48.40
|
48.40
|
46.00
|
48.40
|
48.40
|
3.99
|
8,000
|
|
|
12/25/2007
|
-1.00 / -1.49%
|
65.00
|
66.00
|
65.00
|
66.00
|
66.00
|
4.66
|
45,590
|
|
|
12/24/2007
|
-1.50 / -2.19%
|
67.00
|
69.50
|
67.00
|
67.00
|
67.00
|
4.73
|
39,710
|
|
|
12/21/2007
|
-3.50 / -4.86%
|
68.50
|
71.00
|
68.50
|
68.50
|
68.50
|
4.84
|
36,500
|
|
|
12/20/2007
|
0.00 / 0.00%
|
71.50
|
73.00
|
71.50
|
72.00
|
72.00
|
5.09
|
42,160
|
|
|