Closing price on 6/15/2010
|
|
Open |
20.50 |
High |
21.00 |
Low |
20.20 |
Volume |
38,500 |
Split-adjusted Price |
2.10 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2010
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.20
|
20.80
|
20.80
|
2.10
|
38,500
|
|
6/14/2010
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
2.09
|
16,800
|
|
6/11/2010
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.80
|
20.90
|
20.90
|
2.11
|
29,600
|
|
6/10/2010
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
2.12
|
11,500
|
|
6/9/2010
|
-0.30 / -1.43%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.70
|
2.09
|
25,600
|
|
6/8/2010
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.60
|
21.00
|
21.00
|
2.12
|
30,000
|
|
6/7/2010
|
-1.40 / -6.36%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.60
|
2.08
|
25,700
|
|
6/4/2010
|
-0.10 / -0.45%
|
23.30
|
23.40
|
21.90
|
22.00
|
22.00
|
2.22
|
22,600
|
|
6/3/2010
|
+1.10 / +5.24%
|
21.90
|
22.10
|
21.50
|
22.10
|
22.10
|
2.23
|
94,400
|
|
6/2/2010
|
+0.30 / +1.45%
|
20.70
|
21.50
|
20.30
|
21.00
|
21.00
|
2.12
|
47,200
|
|
6/1/2010
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.30
|
20.70
|
20.70
|
2.09
|
22,700
|
|
5/31/2010
|
-0.90 / -4.15%
|
21.70
|
21.70
|
20.80
|
20.80
|
20.80
|
2.10
|
22,200
|
|
5/28/2010
|
+1.50 / +7.43%
|
21.60
|
21.70
|
21.20
|
21.70
|
21.70
|
2.19
|
68,000
|
|
5/27/2010
|
-0.80 / -3.81%
|
20.50
|
20.80
|
19.80
|
20.20
|
20.20
|
2.04
|
32,400
|
|
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
|
|
|