|
Closing price on 2/21/2013
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
100 |
| Split-adjusted Price |
1.92 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
100
|
|
|
2/20/2013
|
-0.10 / -0.65%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.92
|
500
|
|
|
2/19/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
|
2/18/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
|
2/8/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
|
2/7/2013
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.50
|
1.94
|
9,300
|
|
|
2/6/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.90
|
0
|
|
|
2/5/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.90
|
0
|
|
|
2/4/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.90
|
0
|
|
|
2/1/2013
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.90
|
100
|
|
|
1/31/2013
|
+0.10 / +0.68%
|
13.40
|
14.80
|
13.40
|
14.80
|
14.80
|
1.85
|
613
|
|
|
1/30/2013
|
-0.30 / -2.00%
|
15.30
|
15.70
|
14.70
|
14.70
|
14.70
|
1.84
|
5,800
|
|
|
1/29/2013
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.87
|
300
|
|
|
1/28/2013
|
+0.20 / +1.32%
|
14.80
|
16.00
|
14.80
|
15.40
|
15.40
|
1.92
|
6,800
|
|
|
1/25/2013
|
+0.70 / +4.83%
|
14.00
|
15.20
|
14.00
|
15.20
|
15.20
|
1.90
|
600
|
|
|
1/24/2013
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
1.81
|
500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.81
|
0
|
|
|
1/22/2013
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.81
|
300
|
|
|
1/21/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
1.80
|
2,000
|
|
|
1/18/2013
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.80
|
0
|
|
|
1/17/2013
|
+0.50 / +3.57%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
1.81
|
675,400
|
|
|
1/16/2013
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.75
|
500
|
|
|
1/15/2013
|
+1.20 / +10.00%
|
12.20
|
13.20
|
12.20
|
13.20
|
13.20
|
1.65
|
1,700
|
|
|
1/14/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.50
|
2,200
|
|
|
1/11/2013
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
1.47
|
1,700
|
|
|
1/10/2013
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.55
|
500
|
|
|
1/9/2013
|
-0.90 / -6.47%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
1.62
|
1,100
|
|
|
1/8/2013
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.74
|
600
|
|
|
1/7/2013
|
-0.60 / -4.03%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.30
|
1.79
|
1,900
|
|
|
1/4/2013
|
+0.40 / +2.76%
|
14.40
|
15.90
|
14.20
|
14.90
|
14.90
|
1.86
|
89,050
|
|
|