Closing price on 5/8/2012
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
0 |
Split-adjusted Price |
2.72 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/6/2012
|
0.00 / 0.00%
|
17.50
|
19.20
|
17.50
|
18.00
|
18.00
|
2.13
|
4,800
|
|
4/5/2012
|
-0.10 / -0.55%
|
17.80
|
18.00
|
17.70
|
18.00
|
18.00
|
2.13
|
13,500
|
|
4/4/2012
|
+0.20 / +1.12%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.14
|
1,500
|
|
4/3/2012
|
+0.10 / +0.56%
|
17.20
|
19.00
|
17.20
|
17.90
|
17.90
|
2.12
|
10,500
|
|
3/30/2012
|
+1.00 / +5.95%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.80
|
2.10
|
13,300
|
|
3/29/2012
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.99
|
100
|
|
3/28/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.03
|
0
|
|
3/27/2012
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.03
|
1,000
|
|
3/26/2012
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.10
|
900
|
|
3/23/2012
|
-0.70 / -3.95%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
2.01
|
8,300
|
|
|