|
Closing price on 2/26/2008
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
30.90 |
| Volume |
17,520 |
| Split-adjusted Price |
2.55 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2008
|
-1.60 / -4.92%
|
33.00
|
33.00
|
30.90
|
30.90
|
30.90
|
2.55
|
17,520
|
|
|
2/25/2008
|
+0.50 / +1.56%
|
33.00
|
33.50
|
32.50
|
32.50
|
32.50
|
2.68
|
14,890
|
|
|
2/22/2008
|
+1.10 / +3.56%
|
29.40
|
32.00
|
29.40
|
32.00
|
32.00
|
2.64
|
25,200
|
|
|
2/21/2008
|
-1.60 / -4.92%
|
31.00
|
34.00
|
30.90
|
30.90
|
30.90
|
2.55
|
19,520
|
|
|
2/20/2008
|
-1.70 / -4.97%
|
32.50
|
34.70
|
32.50
|
32.50
|
32.50
|
2.68
|
36,150
|
|
|
2/19/2008
|
+0.70 / +2.09%
|
33.00
|
34.20
|
33.00
|
34.20
|
34.20
|
2.82
|
28,150
|
|
|
2/18/2008
|
-1.40 / -4.01%
|
33.60
|
35.00
|
33.50
|
33.50
|
33.50
|
2.76
|
22,740
|
|
|
2/15/2008
|
-1.80 / -4.90%
|
35.20
|
35.20
|
34.90
|
34.90
|
34.90
|
2.88
|
40,610
|
|
|
2/14/2008
|
0.00 / 0.00%
|
36.70
|
38.00
|
36.70
|
36.70
|
36.70
|
3.03
|
15,210
|
|
|
2/13/2008
|
-1.80 / -4.68%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.70
|
3.03
|
21,460
|
|
|
2/12/2008
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.00
|
38.50
|
38.50
|
3.18
|
21,220
|
|
|
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
|
|
|