|
Closing price on 3/17/2010
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
43,700 |
| Split-adjusted Price |
2.27 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.50 / -2.17%
|
23.30
|
23.30
|
22.00
|
22.50
|
22.50
|
2.27
|
43,700
|
|
|
3/16/2010
|
-1.30 / -5.35%
|
24.30
|
24.30
|
22.60
|
23.00
|
23.00
|
2.32
|
94,000
|
|
|
3/15/2010
|
+1.30 / +5.65%
|
23.00
|
24.30
|
23.00
|
24.30
|
24.30
|
2.45
|
141,300
|
|
|
3/12/2010
|
+0.80 / +3.60%
|
22.50
|
23.20
|
22.10
|
23.00
|
23.00
|
2.32
|
81,100
|
|
|
3/11/2010
|
+0.20 / +0.91%
|
21.90
|
23.00
|
21.90
|
22.20
|
22.20
|
2.24
|
48,800
|
|
|
3/10/2010
|
-0.60 / -2.65%
|
22.00
|
22.40
|
21.70
|
22.00
|
22.00
|
2.22
|
43,700
|
|
|
3/9/2010
|
-1.20 / -5.04%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.60
|
2.28
|
51,200
|
|
|
3/8/2010
|
+1.00 / +4.39%
|
24.20
|
24.20
|
23.50
|
23.80
|
23.80
|
2.40
|
86,400
|
|
|
3/5/2010
|
+1.40 / +6.54%
|
22.00
|
22.80
|
21.40
|
22.80
|
22.80
|
2.30
|
67,000
|
|
|
3/4/2010
|
+0.80 / +3.88%
|
21.20
|
21.40
|
21.00
|
21.40
|
21.40
|
2.16
|
77,100
|
|
|
3/3/2010
|
+1.00 / +5.10%
|
19.50
|
20.60
|
19.40
|
20.60
|
20.60
|
2.08
|
18,300
|
|
|
3/2/2010
|
+0.30 / +1.55%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.60
|
1.97
|
8,500
|
|
|
3/1/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.30
|
19.30
|
1.94
|
7,900
|
|
|
2/26/2010
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.30
|
1.94
|
1,900
|
|
|
2/25/2010
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
1.93
|
4,300
|
|
|
2/24/2010
|
+1.10 / +5.98%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.50
|
1.96
|
800
|
|
|
2/23/2010
|
-1.10 / -5.64%
|
19.50
|
19.50
|
18.40
|
18.40
|
18.40
|
1.85
|
3,900
|
|
|
2/22/2010
|
+0.10 / +0.52%
|
20.50
|
20.50
|
19.40
|
19.50
|
19.50
|
1.96
|
2,100
|
|
|
2/12/2010
|
+0.40 / +2.11%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
1.95
|
6,600
|
|
|
2/11/2010
|
0.00 / 0.00%
|
18.20
|
19.20
|
18.10
|
19.00
|
19.00
|
1.91
|
2,700
|
|
|
2/10/2010
|
+0.70 / +3.83%
|
18.50
|
19.00
|
18.40
|
19.00
|
19.00
|
1.91
|
4,500
|
|
|
2/9/2010
|
-0.30 / -1.61%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
1.84
|
6,100
|
|
|
2/8/2010
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.60
|
1.87
|
3,300
|
|
|
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
|
|
|