|
|
Closing price on 5/26/2010
|
|
| Open |
20.20 |
| High |
21.00 |
| Low |
19.20 |
| Volume |
49,800 |
| Split-adjusted Price |
2.12 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+1.20 / +6.06%
|
20.20
|
21.00
|
19.20
|
21.00
|
21.00
|
2.12
|
49,800
|
|
|
5/25/2010
|
-0.20 / -1.00%
|
19.50
|
19.90
|
19.30
|
19.80
|
19.80
|
1.99
|
10,400
|
|
|
5/24/2010
|
+0.60 / +3.09%
|
20.70
|
20.70
|
19.50
|
20.00
|
20.00
|
2.02
|
30,600
|
|
|
5/21/2010
|
-1.30 / -6.28%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
1.95
|
72,400
|
|
|
5/20/2010
|
0.00 / 0.00%
|
20.30
|
21.50
|
20.10
|
20.70
|
20.70
|
2.09
|
27,100
|
|
|
5/19/2010
|
-0.90 / -4.17%
|
21.60
|
21.60
|
20.50
|
20.70
|
20.70
|
2.09
|
98,100
|
|
|
5/18/2010
|
+0.10 / +0.47%
|
22.10
|
22.10
|
21.00
|
21.60
|
21.60
|
2.18
|
35,300
|
|
|
5/17/2010
|
-1.00 / -4.44%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.50
|
2.17
|
30,100
|
|
|
5/14/2010
|
-0.30 / -1.32%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.50
|
2.27
|
21,100
|
|
|
5/13/2010
|
+1.20 / +5.56%
|
20.60
|
23.30
|
20.60
|
22.80
|
22.80
|
2.30
|
55,500
|
|
|
5/12/2010
|
-1.40 / -6.09%
|
22.30
|
23.00
|
21.50
|
21.60
|
21.60
|
2.18
|
115,500
|
|
|
5/11/2010
|
+0.20 / +0.88%
|
23.80
|
23.80
|
22.70
|
23.00
|
23.00
|
2.32
|
53,000
|
|
|
5/10/2010
|
-1.60 / -6.56%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.80
|
2.30
|
122,800
|
|
|
5/7/2010
|
-2.00 / -7.58%
|
25.50
|
25.50
|
24.30
|
24.40
|
24.40
|
2.46
|
88,400
|
|
|
5/6/2010
|
+1.20 / +4.76%
|
25.80
|
26.90
|
25.30
|
26.40
|
26.40
|
2.66
|
105,900
|
|
|
5/5/2010
|
-1.30 / -4.91%
|
26.80
|
26.80
|
25.10
|
25.20
|
25.20
|
2.54
|
95,900
|
|
|
5/4/2010
|
+0.90 / +3.52%
|
27.00
|
27.20
|
26.20
|
26.50
|
26.50
|
2.67
|
133,200
|
|
|
4/29/2010
|
+0.90 / +3.64%
|
24.80
|
25.60
|
24.00
|
25.60
|
25.60
|
2.58
|
271,800
|
|
|
4/28/2010
|
+1.40 / +6.01%
|
24.00
|
24.90
|
23.50
|
24.70
|
24.70
|
2.49
|
206,200
|
|
|
4/27/2010
|
+0.30 / +1.30%
|
23.20
|
23.70
|
22.90
|
23.30
|
23.30
|
2.35
|
44,000
|
|
|
4/26/2010
|
+0.40 / +1.77%
|
22.90
|
24.30
|
22.00
|
23.00
|
23.00
|
2.32
|
93,900
|
|
|
4/22/2010
|
-0.70 / -3.00%
|
23.10
|
23.20
|
22.50
|
22.60
|
22.60
|
2.28
|
49,800
|
|
|
4/21/2010
|
+0.20 / +0.87%
|
22.80
|
23.90
|
22.50
|
23.30
|
23.30
|
2.35
|
50,300
|
|
|
4/20/2010
|
+1.50 / +6.94%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
2.33
|
78,600
|
|
|
4/19/2010
|
-0.40 / -1.82%
|
21.00
|
21.90
|
21.00
|
21.60
|
21.60
|
2.18
|
34,700
|
|
|
4/16/2010
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.70
|
22.00
|
22.00
|
2.22
|
19,500
|
|
|
4/15/2010
|
+0.30 / +1.37%
|
22.40
|
22.40
|
21.30
|
22.20
|
22.20
|
2.24
|
19,700
|
|
|
4/14/2010
|
+0.30 / +1.39%
|
21.70
|
21.90
|
20.90
|
21.90
|
21.90
|
2.21
|
55,800
|
|
|
4/13/2010
|
-0.70 / -3.14%
|
22.00
|
22.00
|
21.10
|
21.60
|
21.60
|
2.18
|
25,400
|
|
|
4/12/2010
|
-0.20 / -0.89%
|
22.80
|
22.80
|
22.00
|
22.30
|
22.30
|
2.25
|
20,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|