|
Closing price on 7/12/2010
|
|
| Open |
20.30 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
11,600 |
| Split-adjusted Price |
2.08 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2010
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.60
|
2.08
|
11,600
|
|
|
7/9/2010
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.50
|
2.07
|
12,600
|
|
|
7/8/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.20
|
20.40
|
20.40
|
2.06
|
16,900
|
|
|
7/7/2010
|
-0.10 / -0.49%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.40
|
2.06
|
17,700
|
|
|
7/6/2010
|
-0.40 / -1.91%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
2.07
|
37,700
|
|
|
7/5/2010
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.90
|
2.11
|
23,400
|
|
|
7/2/2010
|
-0.50 / -2.35%
|
21.50
|
21.50
|
20.70
|
20.80
|
20.80
|
2.10
|
7,200
|
|
|
7/1/2010
|
+0.70 / +3.40%
|
21.30
|
21.40
|
20.30
|
21.30
|
21.30
|
2.15
|
45,700
|
|
|
6/30/2010
|
-0.80 / -3.74%
|
20.50
|
21.30
|
20.10
|
20.60
|
20.60
|
2.08
|
10,800
|
|
|
6/29/2010
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.80
|
21.40
|
21.40
|
2.16
|
22,900
|
|
|
6/28/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
2.12
|
40,700
|
|
|
6/25/2010
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.40
|
21.00
|
21.00
|
2.12
|
47,600
|
|
|
6/24/2010
|
+0.30 / +1.45%
|
21.10
|
21.20
|
20.80
|
21.00
|
21.00
|
2.12
|
26,100
|
|
|
6/23/2010
|
-0.70 / -3.27%
|
21.50
|
21.70
|
20.70
|
20.70
|
20.70
|
2.09
|
22,600
|
|
|
6/22/2010
|
-1.30 / -5.73%
|
22.80
|
22.80
|
21.30
|
21.40
|
21.40
|
2.16
|
20,700
|
|
|
6/21/2010
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
2.29
|
122,200
|
|
|
6/18/2010
|
+1.40 / +6.80%
|
20.50
|
22.00
|
20.50
|
22.00
|
22.00
|
2.22
|
86,900
|
|
|
6/17/2010
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.60
|
2.08
|
34,500
|
|
|
6/16/2010
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.70
|
2.09
|
29,600
|
|
|
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
|
|
|