Closing price on 9/21/2009
|
|
Open |
20.30 |
High |
21.10 |
Low |
20.30 |
Volume |
195,600 |
Split-adjusted Price |
2.04 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2009
|
+0.80 / +3.94%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.10
|
2.04
|
195,600
|
|
9/18/2009
|
+1.00 / +5.18%
|
19.20
|
20.30
|
19.10
|
20.30
|
20.30
|
1.96
|
91,900
|
|
9/17/2009
|
+0.20 / +1.05%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.30
|
1.87
|
79,900
|
|
9/16/2009
|
-0.20 / -1.04%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.10
|
1.85
|
64,900
|
|
9/15/2009
|
-0.80 / -3.98%
|
20.30
|
20.30
|
19.20
|
19.30
|
19.30
|
1.87
|
99,400
|
|
9/14/2009
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
1.94
|
107,900
|
|
9/11/2009
|
+0.10 / +0.50%
|
20.50
|
20.70
|
20.00
|
20.20
|
20.20
|
1.95
|
72,000
|
|
9/10/2009
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.60
|
20.10
|
20.10
|
1.94
|
71,300
|
|
9/9/2009
|
-0.30 / -1.46%
|
20.20
|
20.60
|
19.50
|
20.20
|
20.20
|
1.95
|
123,900
|
|
9/8/2009
|
+0.90 / +4.59%
|
20.80
|
21.10
|
20.10
|
20.50
|
20.50
|
1.94
|
88,200
|
|
9/7/2009
|
-0.60 / -2.97%
|
21.00
|
21.20
|
19.60
|
19.60
|
19.60
|
1.85
|
74,600
|
|
9/4/2009
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.00
|
20.20
|
20.20
|
1.91
|
280,800
|
|
9/3/2009
|
+1.40 / +7.45%
|
19.00
|
20.20
|
18.60
|
20.20
|
20.20
|
1.91
|
278,000
|
|
9/1/2009
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
1.78
|
55,900
|
|
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
|
|
|