Closing price on 6/17/2011
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.70 |
Volume |
2,200 |
Split-adjusted Price |
0.88 |
|
|
DNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2011
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
0.88
|
2,200
|
|
6/16/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
0.90
|
13,300
|
|
6/15/2011
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
0.92
|
12,900
|
|
6/14/2011
|
-0.30 / -3.45%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.40
|
0.96
|
21,400
|
|
6/13/2011
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
1.00
|
11,800
|
|
6/10/2011
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
0.95
|
20,200
|
|
6/9/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
0.93
|
6,700
|
|
6/8/2011
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0.93
|
4,200
|
|
6/7/2011
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
0.95
|
5,500
|
|
6/6/2011
|
+0.30 / +3.95%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
0.90
|
3,700
|
|
6/3/2011
|
-0.60 / -7.32%
|
8.20
|
8.50
|
7.60
|
7.60
|
7.60
|
0.87
|
14,300
|
|
6/2/2011
|
+0.40 / +5.13%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
0.94
|
27,900
|
|
6/1/2011
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
0.89
|
7,800
|
|
5/31/2011
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
0.86
|
10,900
|
|
5/30/2011
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
0.85
|
52,200
|
|
5/27/2011
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
0.84
|
14,000
|
|
5/26/2011
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
0.80
|
6,200
|
|
5/25/2011
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
0.77
|
20,700
|
|
5/24/2011
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
0.81
|
2,200
|
|
5/23/2011
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.30
|
0.84
|
17,100
|
|
5/20/2011
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
0.88
|
2,200
|
|
5/19/2011
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.89
|
500
|
|
5/18/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.90
|
0.90
|
18,500
|
|
5/17/2011
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
0.90
|
14,100
|
|
5/16/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0.95
|
100
|
|
5/13/2011
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
0.96
|
300
|
|
5/12/2011
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
0.95
|
7,000
|
|
5/11/2011
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
0.92
|
19,300
|
|
5/10/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0.96
|
2,000
|
|
5/9/2011
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
0.96
|
8,700
|
|
|