|
Closing price on 3/28/2008
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
5,810 |
| Split-adjusted Price |
1.63 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.63
|
5,810
|
|
|
3/27/2008
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.63
|
12,260
|
|
|
3/26/2008
|
-1.00 / -4.85%
|
19.60
|
21.50
|
19.60
|
19.60
|
19.60
|
1.62
|
19,080
|
|
|
3/25/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.70
|
3,230
|
|
|
3/24/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.78
|
5,440
|
|
|
3/21/2008
|
-1.10 / -4.62%
|
22.80
|
24.00
|
22.70
|
22.70
|
22.70
|
1.87
|
7,570
|
|
|
3/20/2008
|
-1.20 / -4.80%
|
23.90
|
24.90
|
23.80
|
23.80
|
23.80
|
1.96
|
12,990
|
|
|
3/19/2008
|
+0.50 / +2.04%
|
23.40
|
25.60
|
23.40
|
25.00
|
25.00
|
2.06
|
12,780
|
|
|
3/18/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.02
|
300
|
|
|
3/17/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
2.12
|
2,660
|
|
|
3/14/2008
|
0.00 / 0.00%
|
25.90
|
27.00
|
25.90
|
27.00
|
27.00
|
2.23
|
3,010
|
|
|
3/13/2008
|
+0.50 / +1.89%
|
27.00
|
27.80
|
26.50
|
27.00
|
27.00
|
2.23
|
4,640
|
|
|
3/12/2008
|
-1.00 / -3.64%
|
27.50
|
28.00
|
26.50
|
26.50
|
26.50
|
2.19
|
10,940
|
|
|
3/11/2008
|
-1.40 / -4.84%
|
28.00
|
28.70
|
27.50
|
27.50
|
27.50
|
2.27
|
6,600
|
|
|
3/10/2008
|
+1.00 / +3.58%
|
29.20
|
29.20
|
28.90
|
28.90
|
28.90
|
2.38
|
36,870
|
|
|
3/7/2008
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
2.30
|
18,380
|
|
|
3/6/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.19
|
3,850
|
|
|
3/5/2008
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
2.10
|
4,310
|
|
|
3/4/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.20
|
2,910
|
|
|
3/3/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
2.32
|
7,300
|
|
|
2/29/2008
|
-1.50 / -4.84%
|
29.60
|
31.90
|
29.50
|
29.50
|
29.50
|
2.43
|
14,030
|
|
|
2/28/2008
|
-1.20 / -3.73%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.00
|
2.56
|
4,340
|
|
|
2/27/2008
|
+1.30 / +4.21%
|
30.90
|
32.40
|
30.90
|
32.20
|
32.20
|
2.66
|
21,800
|
|
|
2/26/2008
|
-1.60 / -4.92%
|
33.00
|
33.00
|
30.90
|
30.90
|
30.90
|
2.55
|
17,520
|
|
|
2/25/2008
|
+0.50 / +1.56%
|
33.00
|
33.50
|
32.50
|
32.50
|
32.50
|
2.68
|
14,890
|
|
|
2/22/2008
|
+1.10 / +3.56%
|
29.40
|
32.00
|
29.40
|
32.00
|
32.00
|
2.64
|
25,200
|
|
|
2/21/2008
|
-1.60 / -4.92%
|
31.00
|
34.00
|
30.90
|
30.90
|
30.90
|
2.55
|
19,520
|
|
|
2/20/2008
|
-1.70 / -4.97%
|
32.50
|
34.70
|
32.50
|
32.50
|
32.50
|
2.68
|
36,150
|
|
|
2/19/2008
|
+0.70 / +2.09%
|
33.00
|
34.20
|
33.00
|
34.20
|
34.20
|
2.82
|
28,150
|
|
|
2/18/2008
|
-1.40 / -4.01%
|
33.60
|
35.00
|
33.50
|
33.50
|
33.50
|
2.76
|
22,740
|
|
|