|
Closing price on 2/1/2012
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.60 |
| Volume |
1,000 |
| Split-adjusted Price |
2.09 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
2.09
|
1,000
|
|
|
1/31/2012
|
+0.30 / +1.71%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
2.10
|
1,000
|
|
|
1/30/2012
|
-1.00 / -5.41%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
2.07
|
1,800
|
|
|
1/20/2012
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.19
|
100
|
|
|
1/19/2012
|
-0.90 / -4.95%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
2.04
|
500
|
|
|
1/18/2012
|
-0.90 / -4.71%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.20
|
2.15
|
1,100
|
|
|
1/17/2012
|
-1.20 / -5.91%
|
19.00
|
19.10
|
18.70
|
19.10
|
19.10
|
2.26
|
2,200
|
|
|
1/16/2012
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
2.40
|
2,100
|
|
|
1/13/2012
|
-1.00 / -4.48%
|
21.30
|
22.00
|
21.00
|
21.30
|
21.30
|
2.52
|
11,800
|
|
|
1/12/2012
|
+0.30 / +1.36%
|
22.70
|
22.70
|
21.20
|
22.30
|
22.30
|
2.64
|
3,100
|
|
|
1/11/2012
|
+0.50 / +2.33%
|
21.70
|
23.20
|
21.50
|
22.00
|
22.00
|
2.60
|
35,100
|
|
|
1/10/2012
|
+0.70 / +3.37%
|
20.60
|
22.00
|
19.30
|
21.50
|
21.50
|
2.54
|
13,100
|
|
|
1/9/2012
|
+1.10 / +5.58%
|
20.00
|
20.80
|
19.00
|
20.80
|
20.80
|
2.46
|
7,700
|
|
|
1/6/2012
|
+1.40 / +7.65%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.70
|
2.33
|
8,800
|
|
|
1/5/2012
|
+0.30 / +1.67%
|
18.00
|
19.00
|
17.60
|
18.30
|
18.30
|
2.16
|
4,200
|
|
|
1/4/2012
|
+0.10 / +0.56%
|
17.10
|
18.50
|
17.10
|
18.00
|
18.00
|
2.13
|
3,100
|
|
|
1/3/2012
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.00
|
17.90
|
17.90
|
2.12
|
4,500
|
|
|
12/30/2011
|
0.00 / 0.00%
|
16.80
|
19.00
|
16.60
|
17.90
|
17.90
|
2.12
|
6,100
|
|
|
12/29/2011
|
+0.20 / +1.13%
|
16.80
|
17.90
|
16.60
|
17.90
|
17.90
|
2.12
|
12,300
|
|
|
12/28/2011
|
-0.80 / -4.32%
|
17.50
|
18.50
|
17.30
|
17.70
|
17.70
|
2.09
|
7,600
|
|
|
12/27/2011
|
-0.80 / -4.15%
|
18.70
|
19.00
|
18.30
|
18.50
|
18.50
|
2.19
|
7,500
|
|
|
12/26/2011
|
-0.90 / -4.46%
|
19.00
|
20.10
|
18.70
|
19.30
|
19.30
|
2.28
|
12,700
|
|
|
12/23/2011
|
+0.90 / +4.66%
|
19.20
|
21.00
|
19.00
|
20.20
|
20.20
|
2.39
|
14,900
|
|
|
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
|
|
|