|
Closing price on 2/5/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
9,000 |
| Split-adjusted Price |
1.91 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.80 / -4.04%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.00
|
1.91
|
9,000
|
|
|
2/4/2010
|
+0.70 / +3.66%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.80
|
1.99
|
14,800
|
|
|
2/3/2010
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
1.92
|
7,900
|
|
|
2/2/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
1.91
|
8,100
|
|
|
2/1/2010
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.00
|
1.91
|
5,500
|
|
|
1/29/2010
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
1.91
|
6,700
|
|
|
1/28/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
1.91
|
3,500
|
|
|
1/27/2010
|
-1.40 / -6.86%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
1.91
|
11,100
|
|
|
1/26/2010
|
+1.30 / +6.81%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
2.06
|
19,300
|
|
|
1/25/2010
|
+0.10 / +0.53%
|
18.40
|
19.60
|
18.40
|
19.10
|
19.10
|
1.92
|
9,600
|
|
|
1/22/2010
|
+0.20 / +1.06%
|
18.20
|
19.00
|
17.70
|
19.00
|
19.00
|
1.91
|
23,400
|
|
|
1/21/2010
|
-1.20 / -6.00%
|
21.00
|
21.00
|
18.60
|
18.80
|
18.80
|
1.89
|
32,900
|
|
|
1/20/2010
|
-1.40 / -6.54%
|
21.10
|
21.10
|
19.80
|
20.00
|
20.00
|
2.02
|
12,000
|
|
|
1/19/2010
|
+0.50 / +2.39%
|
21.80
|
21.80
|
21.00
|
21.40
|
21.40
|
2.16
|
15,400
|
|
|
1/18/2010
|
-0.60 / -2.79%
|
22.40
|
22.40
|
20.90
|
20.90
|
20.90
|
2.11
|
20,100
|
|
|
1/15/2010
|
-1.20 / -5.29%
|
22.50
|
22.60
|
21.50
|
21.50
|
21.50
|
2.17
|
10,000
|
|
|
1/14/2010
|
+0.70 / +3.18%
|
23.10
|
23.20
|
22.00
|
22.70
|
22.70
|
2.29
|
41,400
|
|
|
1/13/2010
|
+0.60 / +2.80%
|
21.50
|
22.80
|
20.90
|
22.00
|
22.00
|
2.22
|
56,100
|
|
|
1/12/2010
|
-1.30 / -5.73%
|
22.50
|
23.50
|
21.30
|
21.40
|
21.40
|
2.16
|
45,800
|
|
|
1/11/2010
|
-0.90 / -3.81%
|
23.50
|
23.50
|
22.20
|
22.70
|
22.70
|
2.29
|
22,900
|
|
|
1/8/2010
|
-0.20 / -0.84%
|
23.80
|
25.20
|
22.80
|
23.60
|
23.60
|
2.38
|
82,500
|
|
|
1/7/2010
|
-0.20 / -0.83%
|
23.00
|
24.40
|
23.00
|
23.80
|
23.80
|
2.40
|
60,200
|
|
|
1/6/2010
|
-1.20 / -4.76%
|
24.60
|
25.20
|
24.00
|
24.00
|
24.00
|
2.42
|
74,500
|
|
|
1/5/2010
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
2.54
|
28,600
|
|
|
1/4/2010
|
+1.80 / +7.66%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.30
|
2.45
|
67,700
|
|
|
12/31/2009
|
+0.20 / +0.86%
|
23.70
|
23.80
|
23.40
|
23.50
|
23.50
|
2.27
|
44,700
|
|
|
12/30/2009
|
+1.80 / +8.37%
|
22.00
|
23.30
|
21.80
|
23.30
|
23.30
|
2.25
|
87,900
|
|
|
12/29/2009
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.40
|
21.50
|
21.50
|
2.08
|
45,000
|
|
|
12/28/2009
|
+0.20 / +0.90%
|
23.10
|
23.70
|
22.20
|
22.50
|
22.50
|
2.18
|
69,500
|
|
|
12/25/2009
|
+1.10 / +5.19%
|
22.00
|
22.30
|
21.80
|
22.30
|
22.30
|
2.16
|
41,900
|
|
|