Closing price on 6/2/2008
|
|
Open |
12.90 |
High |
12.90 |
Low |
12.90 |
Volume |
0 |
Split-adjusted Price |
1.06 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2008
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.06
|
0
|
|
5/30/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.06
|
300
|
|
5/26/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.08
|
1,400
|
|
5/23/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.10
|
1,160
|
|
5/22/2008
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
1.11
|
520
|
|
5/21/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.13
|
560
|
|
5/20/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.15
|
3,350
|
|
5/19/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1.16
|
8,260
|
|
5/16/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.18
|
7,340
|
|
5/15/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.20
|
10
|
|
5/14/2008
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
1.21
|
120
|
|
5/13/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.23
|
60
|
|
5/12/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.25
|
100
|
|
5/9/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.28
|
1,020
|
|
5/8/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.30
|
30
|
|
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
|
|
|