Closing price on 8/12/2008
|
|
Open |
11.80 |
High |
11.80 |
Low |
11.50 |
Volume |
39,310 |
Split-adjusted Price |
0.95 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
0.95
|
39,310
|
|
8/11/2008
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
0.95
|
52,580
|
|
8/8/2008
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
0.92
|
15,520
|
|
8/7/2008
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
0.93
|
38,450
|
|
8/6/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0.92
|
15,220
|
|
8/5/2008
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
0.90
|
80,810
|
|
8/4/2008
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
0.91
|
25,890
|
|
8/1/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.88
|
2,100
|
|
7/31/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.86
|
22,310
|
|
7/30/2008
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
0.83
|
22,080
|
|
7/29/2008
|
-0.30 / -2.80%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.40
|
0.86
|
49,660
|
|
7/28/2008
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.88
|
13,100
|
|
7/25/2008
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0.91
|
2,500
|
|
7/24/2008
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0.93
|
12,410
|
|
7/23/2008
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
0.96
|
1,130
|
|
7/22/2008
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0.98
|
110
|
|
7/21/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.01
|
4,260
|
|
7/18/2008
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
1.03
|
44,760
|
|
7/17/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.06
|
19,570
|
|
7/16/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
1.03
|
111,360
|
|
7/15/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.01
|
8,570
|
|
7/14/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
0.98
|
19,670
|
|
7/11/2008
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
0.96
|
54,660
|
|
7/10/2008
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
0.93
|
42,380
|
|
7/9/2008
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
0.94
|
33,420
|
|
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
|
|
|