|
Closing price on 7/9/2009
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
27,300 |
| Split-adjusted Price |
1.49 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-0.60 / -3.66%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.80
|
1.49
|
27,300
|
|
|
7/8/2009
|
-0.10 / -0.61%
|
15.80
|
16.90
|
15.50
|
16.40
|
16.40
|
1.55
|
31,800
|
|
|
7/7/2009
|
+0.80 / +5.10%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
1.56
|
30,500
|
|
|
7/6/2009
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
1.48
|
3,100
|
|
|
7/3/2009
|
-0.70 / -4.46%
|
14.00
|
15.50
|
14.00
|
15.00
|
15.00
|
1.42
|
50,200
|
|
|
7/2/2009
|
-0.40 / -2.48%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.70
|
1.48
|
78,400
|
|
|
7/1/2009
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.52
|
1,500
|
|
|
6/30/2009
|
-1.30 / -6.99%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
1.63
|
14,000
|
|
|
6/29/2009
|
-2.00 / -9.71%
|
18.70
|
18.80
|
18.60
|
18.60
|
18.60
|
1.76
|
28,900
|
|
|
6/17/2009
|
+0.90 / +4.57%
|
18.90
|
20.60
|
18.90
|
20.60
|
20.60
|
1.95
|
134,560
|
|
|
6/16/2009
|
-1.00 / -4.83%
|
19.70
|
20.70
|
19.70
|
19.70
|
19.70
|
1.86
|
110,660
|
|
|
6/15/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.70
|
1.95
|
274,460
|
|
|
6/12/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.80
|
1.87
|
161,950
|
|
|
6/11/2009
|
+0.50 / +2.72%
|
17.70
|
19.20
|
17.70
|
18.90
|
18.90
|
1.78
|
138,570
|
|
|
6/10/2009
|
-0.90 / -4.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.74
|
41,810
|
|
|
6/9/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
18.00
|
19.30
|
19.30
|
1.82
|
140,590
|
|
|
6/8/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.74
|
64,410
|
|
|
6/5/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
1.66
|
265,510
|
|
|
6/4/2009
|
+0.30 / +1.82%
|
16.70
|
17.30
|
16.70
|
16.80
|
16.80
|
1.59
|
77,190
|
|
|
6/3/2009
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
1.56
|
78,200
|
|
|
6/2/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.57
|
37,120
|
|
|
6/1/2009
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
1.50
|
29,420
|
|
|
5/29/2009
|
+0.20 / +1.33%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.20
|
1.44
|
17,420
|
|
|
5/28/2009
|
-0.70 / -4.46%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.00
|
1.42
|
48,690
|
|
|
5/27/2009
|
-0.80 / -4.85%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
1.48
|
96,430
|
|
|
5/26/2009
|
-0.30 / -1.79%
|
17.30
|
17.30
|
16.40
|
16.50
|
16.50
|
1.56
|
106,800
|
|
|
5/25/2009
|
+0.80 / +5.00%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.80
|
1.59
|
152,800
|
|
|
5/22/2009
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.51
|
37,380
|
|
|
5/21/2009
|
-0.80 / -4.55%
|
17.30
|
17.40
|
16.80
|
16.80
|
16.80
|
1.59
|
129,280
|
|
|
5/20/2009
|
+0.60 / +3.53%
|
17.60
|
17.70
|
17.00
|
17.60
|
17.60
|
1.66
|
376,630
|
|
|