Closing price on 3/16/2009
|
|
Open |
8.70 |
High |
9.00 |
Low |
8.70 |
Volume |
8,700 |
Split-adjusted Price |
0.85 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2009
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
0.85
|
8,700
|
|
3/13/2009
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
0.84
|
11,130
|
|
3/12/2009
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
0.85
|
10,330
|
|
3/11/2009
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
0.85
|
11,740
|
|
3/10/2009
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
0.82
|
17,810
|
|
3/9/2009
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
0.78
|
2,260
|
|
3/6/2009
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
0.76
|
24,370
|
|
3/5/2009
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
7.70
|
7.70
|
0.73
|
6,300
|
|
3/4/2009
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
0.73
|
7,740
|
|
3/3/2009
|
-0.30 / -3.90%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
0.70
|
8,210
|
|
3/2/2009
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.20
|
7.70
|
7.70
|
0.73
|
8,750
|
|
2/27/2009
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
0.71
|
4,490
|
|
2/26/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
0.71
|
2,470
|
|
2/25/2009
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
0.71
|
9,090
|
|
2/24/2009
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.69
|
9,480
|
|
2/23/2009
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
0.72
|
3,700
|
|
2/20/2009
|
-0.40 / -4.76%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.00
|
0.76
|
6,130
|
|
2/19/2009
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
0.79
|
3,590
|
|
2/18/2009
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
0.80
|
6,210
|
|
2/17/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
0.84
|
5,110
|
|
2/16/2009
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
0.84
|
710
|
|
2/13/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.85
|
30
|
|
2/12/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
0.85
|
1,950
|
|
2/11/2009
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
0.84
|
400
|
|
2/10/2009
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
0.85
|
800
|
|
2/9/2009
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
0.83
|
2,690
|
|
2/6/2009
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0.84
|
20
|
|
2/5/2009
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
0.81
|
2,430
|
|
2/4/2009
|
+0.30 / +3.45%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
0.85
|
150
|
|
2/3/2009
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
0.82
|
3,080
|
|
|