|
Closing price on 5/7/2008
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.10 |
| Volume |
600 |
| Split-adjusted Price |
1.33 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.33
|
600
|
|
|
5/6/2008
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.35
|
2,430
|
|
|
5/5/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.38
|
3,240
|
|
|
4/29/2008
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
1.40
|
34,820
|
|
|
4/28/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.43
|
10,830
|
|
|
4/25/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.45
|
4,210
|
|
|
4/24/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.48
|
240
|
|
|
4/23/2008
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.50
|
10
|
|
|
4/22/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.50
|
100
|
|
|
4/21/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.53
|
200
|
|
|
4/18/2008
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
1.55
|
7,380
|
|
|
4/17/2008
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
1.58
|
31,400
|
|
|
4/16/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.58
|
200
|
|
|
4/11/2008
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.61
|
3,940
|
|
|
4/10/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.63
|
13,110
|
|
|
4/9/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.67
|
37,410
|
|
|
4/8/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.70
|
41,610
|
|
|
4/7/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1.73
|
13,340
|
|
|
4/4/2008
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.70
|
10
|
|
|
4/3/2008
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.68
|
300
|
|
|
4/2/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1.67
|
10
|
|
|
4/1/2008
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.65
|
7,900
|
|
|
3/31/2008
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.64
|
16,600
|
|
|
3/28/2008
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.63
|
5,810
|
|
|
3/27/2008
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.63
|
12,260
|
|
|
3/26/2008
|
-1.00 / -4.85%
|
19.60
|
21.50
|
19.60
|
19.60
|
19.60
|
1.62
|
19,080
|
|
|
3/25/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.70
|
3,230
|
|
|
3/24/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.78
|
5,440
|
|
|
3/21/2008
|
-1.10 / -4.62%
|
22.80
|
24.00
|
22.70
|
22.70
|
22.70
|
1.87
|
7,570
|
|
|
3/20/2008
|
-1.20 / -4.80%
|
23.90
|
24.90
|
23.80
|
23.80
|
23.80
|
1.96
|
12,990
|
|
|