|
Closing price on 4/16/2012
|
|
| Open |
18.10 |
| High |
19.30 |
| Low |
18.10 |
| Volume |
16,350 |
| Split-adjusted Price |
2.28 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+1.20 / +6.63%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.30
|
2.28
|
16,350
|
|
|
4/13/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.14
|
600
|
|
|
4/12/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.14
|
0
|
|
|
4/11/2012
|
+0.10 / +0.56%
|
18.10
|
18.50
|
18.00
|
18.10
|
18.10
|
2.14
|
700
|
|
|
4/10/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.13
|
0
|
|
|
4/9/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.13
|
1,300
|
|
|
4/6/2012
|
0.00 / 0.00%
|
17.50
|
19.20
|
17.50
|
18.00
|
18.00
|
2.13
|
4,800
|
|
|
4/5/2012
|
-0.10 / -0.55%
|
17.80
|
18.00
|
17.70
|
18.00
|
18.00
|
2.13
|
13,500
|
|
|
4/4/2012
|
+0.20 / +1.12%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.14
|
1,500
|
|
|
4/3/2012
|
+0.10 / +0.56%
|
17.20
|
19.00
|
17.20
|
17.90
|
17.90
|
2.12
|
10,500
|
|
|
3/30/2012
|
+1.00 / +5.95%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.80
|
2.10
|
13,300
|
|
|
3/29/2012
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.99
|
100
|
|
|
3/28/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.03
|
0
|
|
|
3/27/2012
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.03
|
1,000
|
|
|
3/26/2012
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.10
|
900
|
|
|
3/23/2012
|
-0.70 / -3.95%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
2.01
|
8,300
|
|
|
3/22/2012
|
-0.80 / -4.32%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.70
|
2.09
|
11,400
|
|
|
3/21/2012
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.19
|
400
|
|
|
3/20/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.04
|
0
|
|
|
3/19/2012
|
+0.70 / +4.22%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.04
|
1,700
|
|
|
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
|
|
|