|
Closing price on 5/22/2012
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
1,000 |
| Split-adjusted Price |
2.17 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-1.10 / -5.64%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.17
|
1,000
|
|
|
5/21/2012
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
2.30
|
6,000
|
|
|
5/18/2012
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.42
|
2,500
|
|
|
5/17/2012
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.48
|
4,400
|
|
|
5/16/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.60
|
0
|
|
|
5/15/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.60
|
0
|
|
|
5/14/2012
|
-1.00 / -4.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
2.60
|
2,400
|
|
|
5/11/2012
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
11,600
|
|
|
5/10/2012
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
2.60
|
1,400
|
|
|
5/9/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
0
|
|
|
5/8/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
0
|
|
|
5/7/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
0
|
|
|
5/4/2012
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
500
|
|
|
5/3/2012
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.60
|
2.67
|
8,500
|
|
|
5/2/2012
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
2.70
|
1,000
|
|
|
4/27/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.68
|
1,700
|
|
|
4/26/2012
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
2.68
|
11,600
|
|
|
4/25/2012
|
+0.20 / +0.90%
|
22.30
|
22.70
|
22.30
|
22.50
|
22.50
|
2.66
|
3,600
|
|
|
4/24/2012
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
2.64
|
5,400
|
|
|
4/23/2012
|
+0.10 / +0.46%
|
20.40
|
22.00
|
20.40
|
22.00
|
22.00
|
2.60
|
2,200
|
|
|
4/20/2012
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.59
|
1,000
|
|
|
4/19/2012
|
+1.50 / +6.82%
|
22.00
|
23.50
|
21.90
|
23.50
|
23.50
|
2.78
|
46,900
|
|
|
4/18/2012
|
+1.40 / +6.80%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
2.60
|
18,300
|
|
|
4/17/2012
|
+1.30 / +6.74%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
2.43
|
7,600
|
|
|
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
|
|
|