|
Closing price on 5/9/2013
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
200 |
| Split-adjusted Price |
2.01 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
2.01
|
200
|
|
|
5/8/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
3,850
|
|
|
5/7/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
0
|
|
|
5/6/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
300
|
|
|
5/3/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
0
|
|
|
5/2/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
1,500
|
|
|
4/26/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
100
|
|
|
4/25/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
1,100
|
|
|
4/24/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
1,500
|
|
|
4/22/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
100
|
|
|
4/18/2013
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
2.01
|
600
|
|
|
4/17/2013
|
-0.20 / -1.29%
|
14.00
|
15.30
|
14.00
|
15.30
|
15.30
|
1.99
|
300
|
|
|
4/16/2013
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
2.01
|
1,500
|
|
|
4/15/2013
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
2.00
|
200
|
|
|
4/12/2013
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
1,100
|
|
|
4/11/2013
|
+0.40 / +2.56%
|
17.00
|
17.00
|
15.60
|
16.00
|
16.00
|
2.00
|
400
|
|
|
4/10/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.95
|
0
|
|
|
4/9/2013
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.95
|
200
|
|
|
4/8/2013
|
+0.20 / +1.31%
|
15.40
|
16.80
|
15.40
|
15.50
|
15.50
|
1.94
|
1,900
|
|
|
4/5/2013
|
-0.40 / -2.55%
|
16.00
|
17.00
|
15.10
|
15.30
|
15.30
|
1.91
|
6,000
|
|
|
4/4/2013
|
+0.10 / +0.64%
|
15.60
|
17.00
|
15.60
|
15.70
|
15.70
|
1.96
|
7,400
|
|
|
4/3/2013
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.95
|
1,000
|
|
|
4/2/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
|
4/1/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.94
|
0
|
|
|
3/29/2013
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.94
|
1,500
|
|
|
3/28/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
|
3/27/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
1.92
|
400
|
|
|
3/26/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
1.92
|
600
|
|
|
3/25/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.92
|
0
|
|
|