|
Closing price on 4/18/2011
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
2,000 |
| Split-adjusted Price |
1.01 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
1.01
|
2,000
|
|
|
4/15/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.50
|
1.03
|
7,300
|
|
|
4/14/2011
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.03
|
1,000
|
|
|
4/13/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.08
|
3,500
|
|
|
4/8/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.08
|
100
|
|
|
4/7/2011
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
1.07
|
6,600
|
|
|
4/6/2011
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
1.06
|
2,600
|
|
|
4/5/2011
|
-0.30 / -2.94%
|
9.80
|
10.00
|
9.50
|
9.90
|
9.90
|
1.07
|
9,500
|
|
|
4/4/2011
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.10
|
2,200
|
|
|
4/1/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
1.12
|
3,700
|
|
|
3/31/2011
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
1.10
|
300
|
|
|
3/30/2011
|
-0.20 / -1.90%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
1.11
|
5,100
|
|
|
3/29/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.14
|
100
|
|
|
3/28/2011
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
1.14
|
1,200
|
|
|
3/25/2011
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
1.12
|
1,300
|
|
|
3/24/2011
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.50
|
1.14
|
16,200
|
|
|
3/23/2011
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.11
|
3,000
|
|
|
3/22/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
1.14
|
6,500
|
|
|
3/21/2011
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
1.14
|
7,000
|
|
|
3/18/2011
|
+0.40 / +3.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
1.18
|
3,200
|
|
|
3/17/2011
|
-0.10 / -0.94%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.50
|
1.14
|
5,000
|
|
|
3/16/2011
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
1.15
|
8,200
|
|
|
3/15/2011
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.19
|
2,300
|
|
|
3/14/2011
|
-0.80 / -7.14%
|
11.10
|
11.20
|
10.40
|
10.40
|
10.40
|
1.12
|
22,700
|
|
|
3/11/2011
|
+0.20 / +1.82%
|
10.70
|
11.30
|
10.30
|
11.20
|
11.20
|
1.21
|
14,900
|
|
|
3/10/2011
|
+0.80 / +7.84%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
1.19
|
33,000
|
|
|
3/9/2011
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
1.10
|
6,400
|
|
|
3/8/2011
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.11
|
12,100
|
|
|
3/7/2011
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
1.14
|
4,100
|
|
|
3/4/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
1.15
|
19,700
|
|
|