Closing price on 9/16/2008
|
|
Open |
13.40 |
High |
13.50 |
Low |
13.30 |
Volume |
32,650 |
Split-adjusted Price |
1.10 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2008
|
-0.60 / -4.32%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
1.10
|
32,650
|
|
9/15/2008
|
-0.60 / -4.14%
|
13.90
|
15.20
|
13.80
|
13.90
|
13.90
|
1.15
|
55,300
|
|
9/12/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.20
|
15,990
|
|
9/11/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.25
|
9,380
|
|
9/10/2008
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.00
|
1.32
|
70,040
|
|
9/9/2008
|
-0.70 / -4.00%
|
17.50
|
18.00
|
16.70
|
16.80
|
16.80
|
1.39
|
64,820
|
|
9/8/2008
|
-0.90 / -4.89%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
1.44
|
149,330
|
|
9/5/2008
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
1.52
|
142,980
|
|
9/4/2008
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.45
|
17,460
|
|
9/3/2008
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.39
|
2,620
|
|
8/29/2008
|
+0.50 / +3.23%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
1.32
|
106,640
|
|
8/28/2008
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.30
|
15.50
|
15.50
|
1.28
|
149,000
|
|
8/27/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.33
|
34,120
|
|
8/26/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.27
|
5,400
|
|
8/25/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.21
|
9,570
|
|
8/22/2008
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
1.16
|
176,080
|
|
8/21/2008
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.40
|
13.40
|
13.40
|
1.11
|
76,540
|
|
8/20/2008
|
-0.20 / -1.54%
|
12.40
|
13.30
|
12.40
|
12.80
|
12.80
|
1.06
|
63,120
|
|
8/19/2008
|
+0.60 / +4.84%
|
11.90
|
13.00
|
11.90
|
13.00
|
13.00
|
1.07
|
166,560
|
|
8/18/2008
|
+0.50 / +4.20%
|
12.30
|
12.40
|
11.70
|
12.40
|
12.40
|
1.02
|
88,840
|
|
8/15/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0.98
|
13,390
|
|
8/14/2008
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
0.96
|
45,010
|
|
8/13/2008
|
-0.20 / -1.74%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
0.93
|
13,280
|
|
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
|
|
|