Closing price on 8/31/2009
|
|
Open |
19.00 |
High |
19.20 |
Low |
18.40 |
Volume |
60,800 |
Split-adjusted Price |
1.79 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2009
|
+0.30 / +1.60%
|
19.00
|
19.20
|
18.40
|
19.00
|
19.00
|
1.79
|
60,800
|
|
8/28/2009
|
+0.90 / +5.06%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.70
|
1.77
|
95,500
|
|
8/27/2009
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
1.68
|
51,600
|
|
8/26/2009
|
0.00 / 0.00%
|
17.90
|
18.60
|
17.80
|
18.00
|
18.00
|
1.70
|
40,000
|
|
8/25/2009
|
-0.90 / -4.76%
|
19.00
|
19.00
|
17.90
|
18.00
|
18.00
|
1.70
|
72,800
|
|
8/24/2009
|
+1.20 / +6.78%
|
18.20
|
19.40
|
17.50
|
18.90
|
18.90
|
1.78
|
70,400
|
|
8/21/2009
|
-0.10 / -0.56%
|
18.00
|
18.70
|
17.70
|
17.70
|
17.70
|
1.67
|
64,700
|
|
8/20/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.80
|
1.68
|
41,200
|
|
8/19/2009
|
+0.80 / +4.71%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
1.68
|
46,600
|
|
8/18/2009
|
-0.60 / -3.41%
|
17.00
|
17.60
|
16.60
|
17.00
|
17.00
|
1.61
|
21,900
|
|
8/17/2009
|
-1.30 / -6.88%
|
19.50
|
19.50
|
17.60
|
17.60
|
17.60
|
1.66
|
60,200
|
|
8/14/2009
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
1.78
|
213,300
|
|
8/13/2009
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.70
|
1.67
|
71,900
|
|
8/12/2009
|
+0.80 / +4.85%
|
16.20
|
17.30
|
16.10
|
17.30
|
17.30
|
1.63
|
75,300
|
|
8/11/2009
|
+0.30 / +1.85%
|
15.90
|
16.60
|
15.70
|
16.50
|
16.50
|
1.56
|
54,800
|
|
8/10/2009
|
+0.60 / +3.85%
|
16.40
|
16.40
|
15.70
|
16.20
|
16.20
|
1.53
|
11,500
|
|
8/7/2009
|
-0.30 / -1.89%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
1.47
|
13,800
|
|
8/6/2009
|
0.00 / 0.00%
|
16.00
|
16.80
|
15.90
|
15.90
|
15.90
|
1.50
|
26,100
|
|
8/5/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
1.50
|
18,700
|
|
8/4/2009
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
1.50
|
4,500
|
|
8/3/2009
|
-0.20 / -1.23%
|
17.10
|
17.10
|
15.50
|
16.00
|
16.00
|
1.51
|
6,500
|
|
7/31/2009
|
-0.40 / -2.41%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.20
|
1.53
|
24,300
|
|
7/30/2009
|
-0.30 / -1.78%
|
16.90
|
16.90
|
15.60
|
16.60
|
16.60
|
1.57
|
6,500
|
|
7/29/2009
|
-0.30 / -1.74%
|
17.50
|
17.60
|
16.40
|
16.90
|
16.90
|
1.60
|
21,200
|
|
7/28/2009
|
+0.20 / +1.18%
|
18.00
|
18.10
|
16.20
|
17.20
|
17.20
|
1.62
|
49,900
|
|
7/27/2009
|
+1.10 / +6.92%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
1.61
|
43,900
|
|
7/24/2009
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
1.50
|
19,200
|
|
7/23/2009
|
+1.10 / +7.69%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.40
|
1.45
|
21,800
|
|
7/22/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
1.35
|
25,200
|
|
7/21/2009
|
+0.30 / +2.14%
|
14.40
|
14.60
|
13.80
|
14.30
|
14.30
|
1.35
|
16,900
|
|
|