Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: DPU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.32 16.38 16.38 16.38 22,800 +0.34(+2.12%)
Dec 30, 2009 16.17 16.17 16.04 16.04 280 -0.13(-0.80%)
Dec 29, 2009 16.26 16.26 16.17 16.17 1,182 -0.07(-0.43%)
Dec 28, 2009 16.24 16.24 16.24 16.24 940 +0.32(+2.01%)
Dec 24, 2009 16.42 16.42 15.86 15.92 22,001 +0.09(+0.57%)
Dec 23, 2009 15.71 15.83 15.69 15.83 4,499 +0.29(+1.87%)
Dec 22, 2009 15.41 15.61 15.41 15.54 15,282 -0.01(-0.06%)
Dec 21, 2009 15.55 15.55 15.53 15.55 1,229 +0.00(+0.00%)
Dec 18, 2009 15.51 15.68 15.51 15.55 6,345 +0.03(+0.19%)
Dec 17, 2009 15.50 15.53 15.43 15.52 5,028 -0.20(-1.27%)
Dec 16, 2009 15.68 15.81 15.55 15.72 15,349 +0.27(+1.75%)
Dec 15, 2009 15.45 15.45 15.45 15.45 364 -0.12(-0.77%)
Dec 14, 2009 15.64 15.64 15.57 15.57 800 +0.02(+0.13%)
Dec 11, 2009 15.53 15.55 15.53 15.55 3,962 +0.07(+0.45%)
Dec 10, 2009 15.48 15.48 15.48 15.48 131 +0.03(+0.19%)
Dec 09, 2009 15.75 15.75 15.45 15.45 2,857 -0.24(-1.53%)
Dec 08, 2009 15.82 15.82 15.69 15.69 710 -0.12(-0.76%)
Dec 07, 2009 15.94 16.04 15.80 15.81 15,091 -0.28(-1.74%)
Dec 04, 2009 16.24 16.24 16.05 16.09 2,420 -0.15(-0.92%)
Dec 03, 2009 16.37 16.38 16.24 16.24 4,086 -0.07(-0.43%)
Dec 02, 2009 16.27 16.31 16.27 16.31 534 -0.06(-0.34%)
Dec 01, 2009 16.52 16.52 16.37 16.37 6,747 +0.14(+0.84%)
Nov 30, 2009 16.07 16.23 16.02 16.23 1,636 +0.41(+2.59%)
Nov 27, 2009 15.68 15.82 15.50 15.82 925 -0.25(-1.56%)
Nov 25, 2009 16.07 16.07 16.07 16.07 700 +0.31(+1.97%)
Nov 24, 2009 15.82 17.00 15.75 15.76 9,277 -0.30(-1.87%)
Nov 23, 2009 16.20 16.37 16.06 16.06 6,280 +0.17(+1.07%)
Nov 19, 2009 15.89 15.89 15.89 15.89 0 -0.35(-2.18%)
Nov 18, 2009 16.30 16.30 16.24 16.24 4,350 -0.02(-0.10%)
Nov 17, 2009 16.18 16.33 16.18 16.26 1,150 +0.12(+0.74%)
Nov 16, 2009 15.92 16.14 15.92 16.14 7,714 +0.36(+2.28%)
Nov 13, 2009 15.90 15.90 15.64 15.78 20,449 -0.12(-0.75%)
Nov 12, 2009 15.88 15.90 15.88 15.90 2,236 -0.03(-0.22%)
Nov 11, 2009 15.93 15.93 15.93 15.93 300 +0.12(+0.79%)
Nov 10, 2009 16.05 16.05 15.81 15.81 300 -0.03(-0.19%)
Nov 09, 2009 15.88 15.94 15.84 15.84 15,636 +0.44(+2.86%)
Nov 06, 2009 15.80 15.81 15.40 15.40 1,025 -0.54(-3.39%)
Nov 05, 2009 15.99 15.99 15.88 15.94 3,000 -0.11(-0.69%)
Nov 04, 2009 15.96 16.05 15.96 16.05 405 +0.27(+1.71%)
Nov 03, 2009 15.52 15.91 15.49 15.78 3,710 -0.47(-2.90%)
Nov 02, 2009 15.50 16.25 15.42 16.25 2,033 +0.82(+5.33%)
Oct 30, 2009 15.37 15.54 15.25 15.43 8,033 -0.26(-1.66%)
Oct 29, 2009 15.69 15.69 15.69 15.69 300 +0.38(+2.47%)
Oct 28, 2009 15.46 15.60 15.28 15.31 10,958 -0.31(-1.97%)
Oct 27, 2009 15.64 15.73 15.62 15.62 3,241 -0.13(-0.83%)
Oct 26, 2009 16.27 16.27 15.75 15.75 2,475 -0.43(-2.66%)
Oct 23, 2009 16.26 16.99 16.04 16.18 42,988 +0.04(+0.26%)
Oct 22, 2009 16.68 16.74 16.14 16.14 3,647 -0.21(-1.30%)
Oct 21, 2009 16.55 19.87 16.35 16.35 16,069 +0.27(+1.70%)
Oct 20, 2009 15.69 16.12 15.69 16.08 7,768 -0.17(-1.06%)
Oct 19, 2009 15.51 16.48 15.51 16.25 2,085 -0.07(-0.45%)
Oct 16, 2009 14.66 16.46 14.66 16.32 10,912 +0.97(+6.35%)
Oct 15, 2009 15.92 15.92 15.35 15.35 7,173 -0.57(-3.58%)
Oct 14, 2009 16.04 16.15 14.33 15.92 9,937 +0.86(+5.71%)
Oct 13, 2009 16.00 16.00 15.06 15.06 547 -0.69(-4.38%)
Oct 12, 2009 14.94 16.00 14.94 15.75 6,600 +0.92(+6.20%)
Oct 09, 2009 15.35 15.63 14.83 14.83 3,533 +0.10(+0.68%)
Oct 08, 2009 14.64 15.50 14.64 14.73 4,672 +0.34(+2.36%)
Oct 07, 2009 14.60 14.60 14.39 14.39 1,900 -0.13(-0.90%)
Oct 06, 2009 14.60 14.60 14.48 14.52 2,102 +0.21(+1.47%)
Oct 05, 2009 14.25 14.31 14.25 14.31 2,729 -0.28(-1.92%)
Oct 02, 2009 14.60 14.60 14.24 14.59 1,089 -0.01(-0.07%)
Sep 30, 2009 14.60 14.60 14.60 14.60 0 +0.57(+4.06%)
Sep 29, 2009 13.92 14.03 13.92 14.03 3,400 +0.09(+0.67%)
Sep 28, 2009 14.01 14.01 13.89 13.94 3,084 +0.06(+0.44%)
Sep 25, 2009 14.60 14.60 13.84 13.88 908 -0.01(-0.04%)
Sep 24, 2009 14.22 14.22 13.00 13.88 4,001 -0.45(-3.14%)
Sep 23, 2009 14.42 14.42 14.19 14.33 3,005 -0.19(-1.31%)
Sep 22, 2009 14.52 14.52 14.52 14.52 830 +0.21(+1.47%)
Sep 21, 2009 13.56 14.39 13.56 14.31 4,211 -0.35(-2.39%)
Sep 18, 2009 14.68 14.73 14.66 14.66 1,072 -0.12(-0.81%)
Sep 17, 2009 14.61 14.78 14.61 14.78 3,506 +0.59(+4.19%)
Sep 16, 2009 14.61 14.64 14.19 14.19 2,443 -0.66(-4.47%)
Sep 15, 2009 14.85 14.93 14.46 14.85 2,881 -0.09(-0.58%)
Sep 14, 2009 14.11 14.98 13.94 14.94 2,382 +0.06(+0.40%)
Sep 11, 2009 14.40 14.90 14.14 14.88 5,340 +0.27(+1.83%)
Sep 10, 2009 13.50 15.29 13.50 14.61 3,109 -0.82(-5.32%)
Sep 09, 2009 15.43 15.43 15.43 15.43 330 +1.04(+7.26%)
Sep 08, 2009 15.38 15.43 14.38 14.38 2,622 +0.19(+1.30%)
Sep 04, 2009 14.98 14.98 13.35 14.20 2,514 -0.95(-6.27%)
Sep 03, 2009 15.17 15.17 15.15 15.15 400 +0.95(+6.69%)
Sep 02, 2009 15.07 15.16 14.20 14.20 2,543 -0.02(-0.14%)
Sep 01, 2009 14.31 14.38 14.20 14.22 6,732 -0.24(-1.66%)
Aug 31, 2009 14.39 14.50 14.30 14.46 12,607 -0.29(-1.97%)
Aug 28, 2009 14.77 14.81 14.75 14.75 2,214 +0.18(+1.26%)
Aug 27, 2009 14.60 14.60 14.51 14.57 2,545 +0.18(+1.23%)
Aug 26, 2009 14.49 14.51 14.37 14.39 23,743 -0.18(-1.21%)
Aug 25, 2009 15.21 15.21 14.56 14.56 13,200 -0.34(-2.25%)
Aug 24, 2009 14.89 14.91 14.89 14.90 1,100 +0.06(+0.40%)
Aug 21, 2009 14.84 14.84 14.84 14.84 100 +0.04(+0.27%)
Aug 20, 2009 14.80 14.80 14.80 14.80 250 +0.52(+3.63%)
Aug 19, 2009 14.28 14.28 14.28 14.28 300 -0.96(-6.29%)
Aug 17, 2009 15.41 15.24 15.24 15.24 600 +0.55(+3.74%)
Aug 14, 2009 15.02 16.37 14.65 14.69 15,496 -0.41(-2.70%)
Aug 13, 2009 15.10 15.10 15.10 15.10 383 +0.12(+0.82%)
Aug 12, 2009 14.79 14.99 14.76 14.97 959 -0.03(-0.17%)
Aug 10, 2009 15.03 15.00 15.00 15.00 200 -0.05(-0.33%)
Aug 07, 2009 15.18 15.18 15.04 15.05 1,301 -0.13(-0.86%)
Aug 06, 2009 15.31 15.31 15.18 15.18 500 -0.33(-2.13%)
Aug 05, 2009 15.51 15.51 15.51 15.51 244 +0.82(+5.58%)
Jul 31, 2009 14.69 14.69 14.69 14.69 300 +0.09(+0.62%)
Jul 30, 2009 14.60 14.60 14.60 14.60 400 +0.40(+2.82%)
Jul 29, 2009 14.20 14.20 14.20 14.20 300 -0.37(-2.54%)
Jul 28, 2009 14.57 14.57 14.57 14.57 2,700 -0.17(-1.15%)
Jul 27, 2009 14.74 14.74 14.74 14.74 500 +0.04(+0.27%)
Jul 24, 2009 14.66 14.70 14.61 14.70 1,719 +0.25(+1.73%)
Jul 23, 2009 14.45 14.45 14.45 14.45 500 +0.06(+0.42%)
Jul 22, 2009 14.16 14.39 14.13 14.39 2,220 +0.09(+0.63%)
Jul 20, 2009 14.22 14.30 14.30 14.30 7,400 +0.11(+0.78%)
Jul 17, 2009 14.13 14.19 14.13 14.19 2,348 +0.25(+1.79%)
Jul 16, 2009 13.84 13.94 13.78 13.94 1,164 +0.11(+0.83%)
Jul 15, 2009 13.95 13.95 13.82 13.83 2,660 +0.29(+2.11%)
Jul 14, 2009 13.54 13.54 13.54 13.54 160 -0.01(-0.07%)
Jul 13, 2009 13.53 13.55 13.53 13.55 200 +0.07(+0.52%)
Jul 10, 2009 13.32 13.49 13.32 13.48 1,166 -0.16(-1.17%)
Jul 09, 2009 13.64 13.64 13.64 13.64 200 +0.14(+1.04%)
Jul 08, 2009 13.55 13.55 13.50 13.50 1,200 -0.37(-2.64%)
Jul 07, 2009 13.79 13.92 13.73 13.87 4,348 -0.07(-0.51%)
Jul 06, 2009 14.20 14.20 13.67 13.94 4,258 -0.46(-3.22%)
Jul 02, 2009 14.34 14.43 14.34 14.40 800 -0.14(-0.96%)
Jul 01, 2009 14.54 14.54 14.54 14.54 200 -0.15(-1.02%)
Jun 30, 2009 15.16 15.16 14.47 14.69 5,681 -0.34(-2.25%)
Jun 29, 2009 15.03 15.03 14.89 15.03 1,600 +0.02(+0.12%)
Jun 25, 2009 15.01 15.01 15.01 15.01 0 +0.17(+1.17%)
Jun 24, 2009 15.01 15.01 14.79 14.84 5,486 -0.15(-1.03%)
Jun 23, 2009 14.47 15.01 14.47 14.99 15,800 +0.40(+2.74%)
Jun 22, 2009 14.82 14.82 14.59 14.59 15,413 -0.71(-4.64%)
Jun 19, 2009 15.35 15.35 15.30 15.30 1,370 +0.00(+0.00%)
Jun 18, 2009 15.47 15.47 15.11 15.30 13,210 -0.20(-1.29%)
Jun 17, 2009 15.14 15.51 15.10 15.50 14,102 +0.39(+2.58%)
Jun 16, 2009 15.40 15.46 14.96 15.11 6,485 -0.29(-1.90%)
Jun 15, 2009 15.40 15.46 15.39 15.40 1,702 -0.30(-1.90%)
Jun 12, 2009 15.87 15.87 15.50 15.70 6,560 -0.32(-2.00%)
Jun 11, 2009 15.83 16.12 15.81 16.02 8,634 +0.21(+1.33%)
Jun 10, 2009 16.57 16.57 15.80 15.81 3,392 +0.03(+0.21%)
Jun 09, 2009 15.12 15.78 15.12 15.78 5,080 +0.32(+2.05%)
Jun 08, 2009 15.03 15.85 15.03 15.46 3,250 +0.07(+0.45%)
Jun 05, 2009 15.40 15.78 15.39 15.39 4,025 -0.42(-2.66%)
Jun 04, 2009 15.91 15.91 15.77 15.81 2,356 +0.56(+3.67%)
Jun 03, 2009 15.85 15.85 15.00 15.25 4,928 -0.35(-2.24%)
Jun 02, 2009 15.71 15.71 14.91 15.60 15,064 -0.07(-0.45%)
Jun 01, 2009 16.20 16.20 15.56 15.67 20,949 +0.25(+1.62%)
May 29, 2009 15.86 15.86 14.99 15.42 10,260 +0.58(+3.91%)
May 28, 2009 15.22 15.22 14.84 14.84 12,400 +0.01(+0.07%)
May 27, 2009 13.70 15.42 13.70 14.83 2,600 -0.22(-1.46%)
May 26, 2009 15.05 15.05 15.05 15.05 220 -0.24(-1.60%)
May 22, 2009 15.18 15.35 15.12 15.29 1,870 +0.79(+5.42%)
May 21, 2009 13.80 14.51 13.56 14.51 2,718 -0.11(-0.77%)
May 20, 2009 14.60 14.68 14.60 14.62 5,010 +0.16(+1.11%)
May 19, 2009 14.20 14.62 14.20 14.46 8,900 +0.20(+1.40%)
May 18, 2009 14.67 14.67 13.89 14.26 1,100 +0.49(+3.56%)
May 15, 2009 13.77 13.77 13.77 13.77 450 -0.75(-5.17%)
May 14, 2009 14.79 14.79 13.15 14.52 1,100 -0.36(-2.45%)
May 13, 2009 14.88 14.88 14.88 14.88 610 +0.32(+2.23%)
May 12, 2009 14.72 14.72 14.39 14.56 2,604 +0.27(+1.89%)
May 11, 2009 14.25 14.32 14.00 14.29 3,383 -0.31(-2.12%)
May 08, 2009 13.94 14.60 13.94 14.60 1,814 +0.73(+5.26%)
May 07, 2009 14.25 14.25 13.87 13.87 5,763 -0.62(-4.26%)
May 06, 2009 14.54 14.54 14.49 14.49 3,499 +0.11(+0.75%)
May 05, 2009 14.46 14.46 14.32 14.38 7,317 +0.93(+6.91%)
May 04, 2009 13.73 14.70 13.45 13.45 4,100 -0.16(-1.17%)
Apr 30, 2009 13.61 13.61 13.61 13.61 0 +0.80(+6.28%)
Apr 29, 2009 13.60 13.60 12.81 12.81 380 -0.74(-5.49%)
Apr 27, 2009 13.55 13.55 13.55 13.55 300 +0.63(+4.86%)
Apr 24, 2009 13.82 13.82 12.92 12.92 1,442 +0.05(+0.40%)
Apr 23, 2009 12.90 12.90 12.54 12.87 2,504 +0.72(+5.93%)
Apr 22, 2009 12.15 12.15 12.15 12.15 333 -0.59(-4.62%)
Apr 21, 2009 12.26 12.74 12.26 12.74 1,049 +0.09(+0.74%)
Apr 20, 2009 12.91 12.91 12.64 12.64 3,061 -0.43(-3.26%)
Apr 17, 2009 13.47 13.47 13.07 13.07 1,623 -0.18(-1.34%)
Apr 16, 2009 13.28 13.28 13.25 13.25 1,450 +0.01(+0.09%)
Apr 15, 2009 13.24 13.24 13.24 13.24 388 -0.13(-0.96%)
Apr 14, 2009 13.40 13.41 13.36 13.36 1,722 -0.08(-0.57%)
Apr 13, 2009 13.41 13.44 13.41 13.44 420 -0.09(-0.66%)
Apr 09, 2009 13.77 13.77 13.53 13.53 3,180 +0.31(+2.33%)
Apr 08, 2009 12.60 13.31 12.60 13.22 1,167 -0.04(-0.29%)
Apr 07, 2009 13.33 13.41 13.26 13.26 1,523 -0.12(-0.90%)
Apr 06, 2009 13.38 13.38 13.38 13.38 300 -0.26(-1.91%)
Apr 03, 2009 13.42 13.64 13.42 13.64 3,435 +0.09(+0.66%)
Apr 02, 2009 13.52 13.55 13.48 13.55 1,887 +0.69(+5.37%)
Apr 01, 2009 12.86 12.86 12.86 12.86 700 -0.34(-2.58%)
Mar 31, 2009 13.10 13.20 12.89 13.20 1,228 +0.24(+1.85%)
Mar 30, 2009 13.04 13.04 12.90 12.96 19,152 -0.71(-5.19%)
Mar 26, 2009 13.51 13.67 13.50 13.67 1,580 +0.19(+1.41%)
Mar 25, 2009 13.63 13.64 13.42 13.48 3,373 -0.24(-1.75%)
Mar 24, 2009 13.74 13.76 13.65 13.72 2,757 -0.09(-0.65%)
Mar 23, 2009 13.77 13.84 13.77 13.81 21,544 +0.24(+1.74%)
Mar 20, 2009 13.44 13.62 13.31 13.57 3,860 -0.06(-0.41%)
Mar 19, 2009 12.95 13.63 13.53 13.63 2,305 +1.03(+8.17%)
Mar 18, 2009 12.95 12.95 12.60 12.60 1,685 -0.38(-2.93%)
Mar 17, 2009 12.79 12.98 12.79 12.98 6,000 +0.45(+3.55%)
Mar 16, 2009 12.53 12.53 12.53 12.53 492 +0.19(+1.58%)
Mar 13, 2009 12.37 12.37 12.34 12.34 0 +0.34(+2.83%)
Mar 12, 2009 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 11, 2009 12.45 12.45 12.00 12.00 1,237 -0.55(-4.38%)
Mar 10, 2009 12.55 12.55 12.55 12.55 500 +0.42(+3.46%)
Mar 09, 2009 12.13 12.13 12.13 12.13 761 -0.16(-1.26%)
Mar 06, 2009 12.26 12.29 12.26 12.29 0 +0.20(+1.61%)
Mar 05, 2009 12.09 12.09 12.09 12.09 604 -0.03(-0.25%)
Mar 04, 2009 12.12 12.12 12.12 12.12 334 +0.35(+2.97%)
Mar 02, 2009 11.77 11.77 11.77 11.77 100 -0.57(-4.62%)
Feb 27, 2009 12.34 12.34 12.34 12.34 0 +0.13(+1.06%)
Feb 26, 2009 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Feb 25, 2009 12.21 12.21 12.21 12.21 600 +0.18(+1.50%)
Feb 24, 2009 11.92 12.03 11.78 12.03 898 +0.14(+1.21%)
Feb 23, 2009 12.09 12.09 11.89 11.89 909 -0.19(-1.61%)
Feb 20, 2009 12.08 12.08 12.08 12.08 698 +0.09(+0.75%)
Feb 19, 2009 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Feb 18, 2009 12.00 12.00 11.99 11.99 544 -0.26(-2.12%)
Feb 17, 2009 12.27 12.27 12.25 12.25 975 -0.30(-2.36%)
Feb 13, 2009 12.55 12.55 12.55 12.55 228 -0.08(-0.67%)
Feb 12, 2009 12.85 12.93 12.63 12.63 1,012 -0.13(-1.02%)
Feb 11, 2009 12.84 12.90 12.76 12.76 1,270 -0.30(-2.31%)
Feb 10, 2009 13.05 13.06 13.05 13.06 503 -0.08(-0.63%)
Feb 09, 2009 13.14 13.14 13.14 13.14 103 +0.11(+0.88%)
Feb 06, 2009 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 05, 2009 13.03 13.03 13.03 13.03 138 -0.03(-0.23%)
Feb 04, 2009 13.06 13.06 13.06 13.06 427 +0.46(+3.65%)
Feb 03, 2009 13.00 13.00 12.60 12.60 5,724 -0.28(-2.17%)
Feb 02, 2009 12.88 12.88 12.87 12.88 1,183 -0.18(-1.38%)
Jan 28, 2009 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jan 27, 2009 13.06 13.06 13.06 13.06 100 -0.47(-3.47%)
Jan 26, 2009 13.23 13.69 13.23 13.53 28,304 +0.21(+1.58%)
Jan 23, 2009 12.98 13.32 12.70 13.32 297,860 +0.67(+5.30%)
Jan 22, 2009 12.58 12.65 12.58 12.65 1,000 -0.19(-1.50%)
Jan 21, 2009 12.88 12.88 12.84 12.84 227 -0.17(-1.29%)
Jan 20, 2009 13.01 13.37 13.00 13.01 1,400 -0.49(-3.63%)
Jan 16, 2009 13.62 13.71 13.50 13.50 800 -0.21(-1.53%)
Jan 15, 2009 13.25 13.71 13.25 13.71 539 +0.46(+3.47%)
Jan 14, 2009 13.54 13.54 13.25 13.25 226 -0.20(-1.50%)
Jan 13, 2009 13.40 13.45 13.40 13.45 479 -0.06(-0.43%)
Jan 12, 2009 13.81 14.00 13.27 13.51 12,182 -0.58(-4.12%)
Jan 08, 2009 13.90 14.09 14.09 14.09 2,100 +0.02(+0.14%)
Jan 07, 2009 14.50 14.50 14.07 14.07 4,511 -0.70(-4.74%)
Jan 06, 2009 14.85 14.95 14.55 14.77 22,946 +0.26(+1.79%)
Jan 05, 2009 14.36 14.51 14.19 14.51 3,884 +0.51(+3.64%)
Jan 02, 2009 14.00 14.00 14.00 14.00 0 +0.05(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.