|
Closing price on 6/29/2012
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
13.00 |
| Volume |
582,700 |
| Split-adjusted Price |
1.64 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
1.64
|
582,700
|
|
|
6/28/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.64
|
0
|
|
|
6/27/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.64
|
0
|
|
|
6/26/2012
|
-0.90 / -6.43%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
1.64
|
18,000
|
|
|
6/25/2012
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
14.00
|
1.75
|
674,700
|
|
|
6/22/2012
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.75
|
5,100
|
|
|
6/21/2012
|
-1.00 / -6.25%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
1.87
|
600
|
|
|
6/20/2012
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.00
|
100
|
|
|
6/19/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.10
|
0
|
|
|
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
|
|
|