|
|
Closing price on 9/6/2010
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
81,500 |
| Split-adjusted Price |
2.08 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
+1.00 / +5.10%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.60
|
2.08
|
81,500
|
|
|
9/1/2010
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.10
|
19.60
|
19.60
|
1.97
|
47,000
|
|
|
8/31/2010
|
+0.90 / +4.84%
|
18.60
|
19.80
|
17.50
|
19.50
|
19.50
|
1.96
|
45,400
|
|
|
8/30/2010
|
+1.30 / +7.51%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
1.87
|
22,200
|
|
|
8/27/2010
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.30
|
1.74
|
23,200
|
|
|
8/26/2010
|
+0.50 / +2.94%
|
18.00
|
18.10
|
17.10
|
17.50
|
17.50
|
1.76
|
23,600
|
|
|
8/25/2010
|
-1.10 / -6.08%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
1.71
|
90,200
|
|
|
8/24/2010
|
-1.10 / -5.73%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
1.82
|
62,600
|
|
|
8/23/2010
|
-0.60 / -3.03%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
1.93
|
18,200
|
|
|
8/20/2010
|
+0.20 / +1.02%
|
19.70
|
20.40
|
19.60
|
19.80
|
19.80
|
1.99
|
40,900
|
|
|
8/19/2010
|
-0.10 / -0.51%
|
19.80
|
20.30
|
19.50
|
19.60
|
19.60
|
1.97
|
32,900
|
|
|
8/18/2010
|
-0.90 / -4.37%
|
20.80
|
20.80
|
19.70
|
19.70
|
19.70
|
1.98
|
172,700
|
|
|
8/17/2010
|
-1.10 / -5.07%
|
22.00
|
22.00
|
20.50
|
20.60
|
20.60
|
2.08
|
60,900
|
|
|
8/16/2010
|
+0.70 / +3.33%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
2.19
|
67,900
|
|
|
8/13/2010
|
+0.90 / +4.48%
|
20.00
|
21.40
|
19.80
|
21.00
|
21.00
|
2.12
|
29,200
|
|
|
8/12/2010
|
-1.70 / -7.80%
|
21.60
|
21.60
|
20.10
|
20.10
|
20.10
|
2.03
|
125,100
|
|
|
8/11/2010
|
+0.80 / +3.81%
|
20.40
|
21.80
|
20.40
|
21.80
|
21.80
|
2.20
|
73,400
|
|
|
8/10/2010
|
+0.10 / +0.48%
|
21.00
|
21.10
|
19.80
|
21.00
|
21.00
|
2.12
|
144,700
|
|
|
8/9/2010
|
-1.10 / -5.00%
|
22.30
|
22.30
|
20.70
|
20.90
|
20.90
|
2.11
|
85,400
|
|
|
8/6/2010
|
-1.00 / -4.35%
|
22.50
|
22.50
|
21.60
|
22.00
|
22.00
|
2.22
|
25,600
|
|
|
8/5/2010
|
+0.80 / +3.60%
|
22.90
|
23.20
|
22.00
|
23.00
|
23.00
|
2.32
|
43,700
|
|
|
8/4/2010
|
-0.80 / -3.48%
|
23.00
|
23.00
|
21.70
|
22.20
|
22.20
|
2.24
|
148,600
|
|
|
8/3/2010
|
-0.50 / -2.13%
|
24.00
|
24.10
|
22.60
|
23.00
|
23.00
|
2.32
|
61,500
|
|
|
8/2/2010
|
-1.50 / -6.00%
|
25.20
|
25.70
|
23.30
|
23.50
|
23.50
|
2.37
|
61,800
|
|
|
7/30/2010
|
+1.30 / +5.49%
|
24.90
|
25.00
|
24.30
|
25.00
|
25.00
|
2.52
|
171,100
|
|
|
7/29/2010
|
+1.70 / +7.73%
|
22.20
|
23.70
|
22.20
|
23.70
|
23.70
|
2.39
|
100,000
|
|
|
7/28/2010
|
-2.90 / -11.65%
|
23.50
|
24.50
|
22.00
|
22.00
|
22.00
|
2.22
|
114,300
|
|
|
7/27/2010
|
+0.40 / +1.63%
|
25.10
|
25.10
|
22.90
|
24.90
|
24.90
|
2.51
|
114,300
|
|
|
7/26/2010
|
-1.90 / -7.20%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
2.47
|
91,200
|
|
|
7/23/2010
|
+0.30 / +1.15%
|
26.30
|
26.40
|
25.70
|
26.40
|
26.40
|
2.66
|
197,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|