|
Closing price on 4/16/2007
|
|
| Open |
67.00 |
| High |
67.00 |
| Low |
67.00 |
| Volume |
31,180 |
| Split-adjusted Price |
4.68 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2007
|
-3.50 / -4.96%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
4.68
|
31,180
|
|
|
4/13/2007
|
-3.00 / -4.08%
|
70.50
|
70.50
|
70.00
|
70.50
|
70.50
|
4.92
|
26,870
|
|
|
4/12/2007
|
-2.00 / -2.65%
|
73.50
|
75.50
|
73.50
|
73.50
|
73.50
|
5.13
|
15,320
|
|
|
4/11/2007
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.50
|
75.50
|
75.50
|
5.27
|
9,530
|
|
|
4/10/2007
|
-1.50 / -1.95%
|
75.50
|
77.00
|
75.50
|
75.50
|
75.50
|
5.27
|
22,860
|
|
|
4/9/2007
|
+2.00 / +2.67%
|
75.00
|
77.00
|
75.00
|
77.00
|
77.00
|
5.37
|
20,950
|
|
|
4/6/2007
|
-1.00 / -1.32%
|
75.00
|
75.00
|
73.50
|
75.00
|
75.00
|
5.23
|
17,120
|
|
|
4/5/2007
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
5.30
|
30,390
|
|
|
4/4/2007
|
+2.50 / +3.40%
|
75.00
|
76.00
|
75.00
|
76.00
|
76.00
|
5.30
|
39,020
|
|
|
4/3/2007
|
-3.00 / -3.92%
|
73.50
|
76.00
|
73.50
|
73.50
|
73.50
|
5.13
|
34,740
|
|
|
4/2/2007
|
-4.00 / -4.97%
|
76.50
|
79.00
|
76.50
|
76.50
|
76.50
|
5.34
|
40,630
|
|
|
3/30/2007
|
+3.50 / +4.55%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
5.62
|
20,500
|
|
|
3/29/2007
|
+3.50 / +4.76%
|
73.50
|
77.00
|
73.50
|
77.00
|
77.00
|
5.37
|
7,740
|
|
|
3/28/2007
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
5.13
|
41,420
|
|
|
3/27/2007
|
-4.00 / -4.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
5.37
|
6,990
|
|
|
3/26/2007
|
-4.00 / -4.71%
|
85.00
|
85.00
|
81.00
|
81.00
|
81.00
|
5.65
|
20,450
|
|
|
3/23/2007
|
-1.50 / -1.73%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
5.93
|
32,720
|
|
|
3/22/2007
|
-3.50 / -3.89%
|
90.00
|
90.00
|
86.00
|
86.50
|
86.50
|
6.04
|
36,970
|
|
|
3/21/2007
|
-4.50 / -4.76%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
6.28
|
62,310
|
|
|
3/20/2007
|
-4.50 / -4.55%
|
99.00
|
99.00
|
94.50
|
94.50
|
94.50
|
6.60
|
101,110
|
|
|
3/19/2007
|
+4.50 / +4.76%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
6.91
|
61,980
|
|
|
3/16/2007
|
+4.50 / +5.00%
|
90.00
|
94.50
|
85.50
|
94.50
|
94.50
|
6.60
|
88,090
|
|
|
3/15/2007
|
-4.50 / -4.76%
|
94.50
|
94.50
|
90.00
|
90.00
|
90.00
|
6.28
|
6,260
|
|
|
3/14/2007
|
-4.50 / -4.55%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
6.60
|
33,510
|
|
|
3/13/2007
|
-3.00 / -2.94%
|
102.00
|
102.00
|
99.00
|
99.00
|
99.00
|
6.91
|
61,740
|
|
|
3/12/2007
|
-5.00 / -4.67%
|
107.00
|
107.00
|
102.00
|
102.00
|
102.00
|
7.12
|
38,060
|
|
|
3/9/2007
|
0.00 / 0.00%
|
107.00
|
108.00
|
107.00
|
107.00
|
107.00
|
7.47
|
90,130
|
|
|
3/8/2007
|
+5.00 / +4.90%
|
102.00
|
107.00
|
102.00
|
107.00
|
107.00
|
7.47
|
131,120
|
|
|
3/7/2007
|
+4.50 / +4.62%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
7.12
|
114,520
|
|
|
3/6/2007
|
+4.50 / +4.84%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
6.80
|
3,710
|
|
|