|
Closing price on 6/6/2012
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
0 |
| Split-adjusted Price |
2.12 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
0
|
|
|
5/4/2012
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.72
|
500
|
|
|
5/3/2012
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.60
|
2.67
|
8,500
|
|
|
5/2/2012
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
2.70
|
1,000
|
|
|
4/27/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.68
|
1,700
|
|
|
4/26/2012
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
2.68
|
11,600
|
|
|
4/25/2012
|
+0.20 / +0.90%
|
22.30
|
22.70
|
22.30
|
22.50
|
22.50
|
2.66
|
3,600
|
|
|
4/24/2012
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
2.64
|
5,400
|
|
|