Closing price on 4/3/2013
|
|
Open |
15.60 |
High |
15.60 |
Low |
15.60 |
Volume |
1,000 |
Split-adjusted Price |
1.95 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2013
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.95
|
1,000
|
|
4/2/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
4/1/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
3/29/2013
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.94
|
1,500
|
|
3/28/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/27/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.92
|
400
|
|
3/26/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
1.92
|
600
|
|
3/25/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/22/2013
|
0.00 / 0.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.40
|
1.92
|
200
|
|
3/21/2013
|
0.00 / 0.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.40
|
1.92
|
1,600
|
|
3/20/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/19/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
1,000
|
|
3/18/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
1,200
|
|
3/15/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
600
|
|
3/14/2013
|
0.00 / 0.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.40
|
1.92
|
600
|
|
3/13/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.92
|
1,100
|
|
3/12/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
2,800
|
|
3/11/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
1,000
|
|
3/8/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/7/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/6/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/5/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/4/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
3/1/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
2/28/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
2/27/2013
|
0.00 / 0.00%
|
13.90
|
15.40
|
13.90
|
15.40
|
15.40
|
1.92
|
200
|
|
2/26/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
2/25/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.92
|
1,700
|
|
2/22/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
100
|
|
2/21/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
100
|
|
|