|
Closing price on 3/16/2012
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
106,600 |
| Split-adjusted Price |
1.96 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
-0.40 / -2.35%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
1.96
|
106,600
|
|
|
3/15/2012
|
+0.90 / +5.59%
|
17.00
|
17.00
|
16.10
|
17.00
|
17.00
|
2.01
|
27,200
|
|
|
3/14/2012
|
-0.90 / -5.29%
|
17.90
|
17.90
|
16.10
|
16.10
|
16.10
|
1.90
|
2,500
|
|
|
3/13/2012
|
-0.30 / -1.73%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
2.01
|
4,200
|
|
|
3/12/2012
|
-1.10 / -5.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.04
|
2,700
|
|
|
3/9/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.17
|
0
|
|
|
3/8/2012
|
-1.20 / -6.12%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.17
|
1,000
|
|
|
3/7/2012
|
-1.40 / -6.67%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
2.32
|
5,600
|
|
|
3/6/2012
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.48
|
1,300
|
|
|
3/5/2012
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.33
|
300
|
|
|
3/2/2012
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.19
|
1,600
|
|
|
3/1/2012
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.17
|
500
|
|
|
2/29/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.19
|
4,600
|
|
|
2/28/2012
|
-1.00 / -5.13%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
2.19
|
15,300
|
|
|
2/27/2012
|
-0.80 / -3.94%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
2.30
|
1,500
|
|
|
2/24/2012
|
-1.20 / -5.58%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
2.40
|
16,500
|
|
|
2/23/2012
|
-1.40 / -6.11%
|
21.70
|
22.00
|
21.50
|
21.50
|
21.50
|
2.54
|
2,800
|
|
|
2/22/2012
|
+1.70 / +8.02%
|
22.40
|
23.80
|
22.10
|
22.90
|
22.90
|
2.71
|
31,500
|
|
|
2/21/2012
|
+0.20 / +0.95%
|
22.50
|
22.60
|
21.20
|
21.20
|
21.20
|
2.51
|
17,700
|
|
|
2/20/2012
|
+0.70 / +3.45%
|
21.40
|
21.40
|
20.50
|
21.00
|
21.00
|
2.48
|
41,300
|
|
|
2/17/2012
|
+1.10 / +5.73%
|
20.30
|
20.30
|
19.00
|
20.30
|
20.30
|
2.40
|
19,800
|
|
|
2/16/2012
|
+1.10 / +6.08%
|
18.50
|
19.20
|
18.50
|
19.20
|
19.20
|
2.27
|
11,900
|
|
|
2/15/2012
|
+0.40 / +2.26%
|
17.60
|
18.50
|
17.60
|
18.10
|
18.10
|
2.14
|
30,800
|
|
|
2/14/2012
|
-0.30 / -1.67%
|
17.20
|
18.80
|
17.10
|
17.70
|
17.70
|
2.09
|
33,100
|
|
|
2/13/2012
|
+0.40 / +2.27%
|
16.90
|
18.50
|
16.70
|
18.00
|
18.00
|
2.13
|
24,700
|
|
|
2/10/2012
|
-0.20 / -1.12%
|
17.00
|
17.80
|
16.70
|
17.60
|
17.60
|
2.08
|
27,700
|
|
|
2/9/2012
|
-0.20 / -1.11%
|
17.00
|
18.00
|
16.70
|
17.80
|
17.80
|
2.10
|
20,000
|
|
|
2/8/2012
|
+0.80 / +4.65%
|
16.70
|
18.30
|
16.50
|
18.00
|
18.00
|
2.13
|
11,400
|
|
|
2/7/2012
|
-0.30 / -1.71%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
2.03
|
3,000
|
|
|
2/6/2012
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
2.07
|
1,400
|
|
|