|
Closing price on 6/18/2012
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
300 |
| Split-adjusted Price |
2.10 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.10
|
300
|
|
|
6/15/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/14/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
400
|
|
|
6/13/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/12/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/11/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/8/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/7/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/6/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/5/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/4/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
6/1/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
5/31/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
1,000
|
|
|
5/30/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
5/29/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
0
|
|
|
5/28/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
1,100
|
|
|
5/25/2012
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.12
|
2,100
|
|
|
5/24/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.17
|
100
|
|
|
5/23/2012
|
-1.00 / -5.43%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.17
|
0
|
|
|
5/22/2012
|
-1.10 / -5.64%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.17
|
1,000
|
|
|
5/21/2012
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
2.30
|
6,000
|
|
|
5/18/2012
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.42
|
2,500
|
|
|
5/17/2012
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.48
|
4,400
|
|
|
5/16/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.60
|
0
|
|
|
5/15/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.60
|
0
|
|
|
5/14/2012
|
-1.00 / -4.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
2.60
|
2,400
|
|
|
5/11/2012
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
11,600
|
|
|
5/10/2012
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
2.60
|
1,400
|
|
|
5/9/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
0
|
|
|
5/8/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
0
|
|
|