|
Closing price on 8/4/2009
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
4,500 |
| Split-adjusted Price |
1.50 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2009
|
-1.00 / -6.67%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.00
|
1.32
|
33,500
|
|
|
7/17/2009
|
-0.20 / -1.32%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
1.42
|
3,600
|
|
|
7/16/2009
|
+0.30 / +2.01%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.20
|
1.44
|
8,000
|
|
|
7/15/2009
|
+0.70 / +4.93%
|
14.40
|
15.20
|
14.40
|
14.90
|
14.90
|
1.41
|
9,800
|
|
|
7/14/2009
|
-0.60 / -4.05%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.20
|
1.34
|
17,800
|
|
|
7/13/2009
|
-0.40 / -2.63%
|
15.00
|
15.90
|
14.80
|
14.80
|
14.80
|
1.40
|
10,300
|
|
|
7/10/2009
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.90
|
15.20
|
15.20
|
1.44
|
34,700
|
|
|
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
|
|
|