Closing price on 5/5/2009
|
|
Open |
11.80 |
High |
11.80 |
Low |
11.80 |
Volume |
22,430 |
Split-adjusted Price |
1.11 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.11
|
22,430
|
|
5/4/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.07
|
31,020
|
|
4/29/2009
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
1.02
|
35,570
|
|
4/28/2009
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
1.00
|
14,200
|
|
4/27/2009
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
0.98
|
9,480
|
|
4/24/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.30
|
0.97
|
11,220
|
|
4/23/2009
|
0.00 / 0.00%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.20
|
0.96
|
5,080
|
|
4/22/2009
|
+0.20 / +2.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
0.96
|
18,170
|
|
4/21/2009
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
0.94
|
29,120
|
|
4/20/2009
|
-0.20 / -1.94%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
0.95
|
28,550
|
|
4/17/2009
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
0.97
|
41,290
|
|
4/16/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.80
|
1.02
|
43,150
|
|
4/15/2009
|
-0.20 / -1.82%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.80
|
1.02
|
47,930
|
|
4/14/2009
|
+0.40 / +3.77%
|
11.10
|
11.10
|
10.20
|
11.00
|
11.00
|
1.04
|
111,130
|
|
4/13/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.00
|
22,510
|
|
4/10/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.95
|
19,790
|
|
4/9/2009
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
0.92
|
46,570
|
|
4/8/2009
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
0.93
|
44,130
|
|
4/7/2009
|
0.00 / 0.00%
|
9.90
|
10.70
|
9.90
|
10.30
|
10.30
|
0.97
|
31,660
|
|
4/3/2009
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
0.97
|
73,550
|
|
4/2/2009
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.90
|
0.93
|
27,520
|
|
4/1/2009
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
0.90
|
48,630
|
|
3/31/2009
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
0.86
|
17,600
|
|
3/30/2009
|
-0.20 / -2.22%
|
8.80
|
9.40
|
8.80
|
8.80
|
8.80
|
0.83
|
14,670
|
|
3/27/2009
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
0.85
|
38,240
|
|
3/26/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
0.87
|
12,370
|
|
3/25/2009
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
0.87
|
11,190
|
|
3/24/2009
|
+0.20 / +2.22%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
0.87
|
31,340
|
|
3/23/2009
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
0.85
|
8,400
|
|
3/20/2009
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.70
|
0.82
|
1,550
|
|
|