Closing price on 2/3/2009
|
|
Open |
9.20 |
High |
9.20 |
Low |
8.70 |
Volume |
3,080 |
Split-adjusted Price |
0.82 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2009
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
0.82
|
3,080
|
|
2/2/2009
|
-0.30 / -3.23%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
0.85
|
1,000
|
|
1/23/2009
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
0.88
|
1,050
|
|
1/22/2009
|
+0.20 / +2.22%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
0.87
|
2,560
|
|
1/21/2009
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
0.85
|
3,700
|
|
1/20/2009
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
0.83
|
1,910
|
|
1/19/2009
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
0.86
|
1,650
|
|
1/16/2009
|
-0.30 / -3.19%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
0.86
|
3,400
|
|
1/15/2009
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
0.89
|
2,210
|
|
1/14/2009
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
0.89
|
7,520
|
|
1/13/2009
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
0.89
|
1,920
|
|
1/12/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
0.90
|
330
|
|
1/9/2009
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.50
|
0.90
|
3,270
|
|
1/8/2009
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
0.87
|
6,920
|
|
1/7/2009
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
0.91
|
9,930
|
|
1/6/2009
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
0.91
|
5,000
|
|
1/5/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
0.88
|
2,290
|
|
1/2/2009
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.88
|
1,450
|
|
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
|
|
|