Closing price on 7/8/2008
|
|
Open |
11.20 |
High |
11.40 |
Low |
11.20 |
Volume |
13,120 |
Split-adjusted Price |
0.94 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2008
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
0.94
|
13,120
|
|
7/7/2008
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
0.95
|
75,440
|
|
7/4/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.97
|
7,680
|
|
7/3/2008
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
0.95
|
54,630
|
|
7/2/2008
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
0.92
|
45,470
|
|
7/1/2008
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.90
|
0.90
|
43,520
|
|
6/30/2008
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
0.87
|
13,550
|
|
6/27/2008
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.60
|
10.60
|
0.87
|
14,940
|
|
6/26/2008
|
-0.30 / -2.75%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
0.87
|
25,870
|
|
6/25/2008
|
+0.20 / +1.87%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
0.90
|
24,790
|
|
6/24/2008
|
-0.30 / -2.73%
|
10.80
|
11.30
|
10.70
|
10.70
|
10.70
|
0.88
|
22,010
|
|
6/23/2008
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
0.91
|
22,480
|
|
6/20/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0.93
|
1,520
|
|
6/19/2008
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0.96
|
3,780
|
|
6/18/2008
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
0.98
|
23,430
|
|
6/17/2008
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.00
|
2,010
|
|
6/16/2008
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0.98
|
5,560
|
|
6/13/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
0.97
|
54,020
|
|
6/12/2008
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
0.95
|
41,720
|
|
6/11/2008
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0.97
|
23,510
|
|
6/10/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0.98
|
0
|
|
6/9/2008
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0.98
|
1,100
|
|
6/6/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.00
|
210
|
|
6/5/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.01
|
200
|
|
6/4/2008
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
1.03
|
250
|
|
6/3/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.05
|
10
|
|
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
|
|
|