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 (%)
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%)
Jan 01, 2009 13.88 14.11 13.86 13.95 0 +0.00(+0.00%)
Dec 31, 2008 13.88 14.11 13.86 13.95 321,920 +0.83(+6.37%)
Dec 30, 2008 13.15 13.15 13.12 13.12 816 +0.20(+1.51%)
Dec 29, 2008 13.32 13.32 12.92 12.92 2,489 -0.13(-1.01%)
Dec 26, 2008 13.05 13.05 13.05 13.05 600 +0.08(+0.63%)
Dec 24, 2008 12.87 12.97 12.86 12.97 1,454 +0.05(+0.39%)
Dec 23, 2008 13.08 13.08 12.92 12.92 4,200 -0.27(-2.05%)
Dec 22, 2008 13.28 13.51 13.14 13.19 11,814 +0.14(+1.07%)
Dec 19, 2008 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 18, 2008 13.05 13.05 13.05 13.05 993 -0.70(-5.09%)
Dec 17, 2008 13.75 13.75 13.75 13.75 300 +0.00(+0.00%)
Dec 16, 2008 13.76 13.78 13.70 13.75 1,735 -0.23(-1.65%)
Dec 15, 2008 14.26 14.26 13.98 13.98 1,275 +0.19(+1.38%)
Dec 12, 2008 13.43 13.79 13.43 13.79 7,500 +0.49(+3.68%)
Dec 11, 2008 13.30 13.30 13.30 13.30 200 -0.02(-0.15%)
Dec 10, 2008 13.28 13.43 13.28 13.32 1,060 +0.20(+1.52%)
Dec 09, 2008 13.31 13.45 13.12 13.12 2,544 -0.06(-0.46%)
Dec 08, 2008 13.18 13.18 13.18 13.18 117 +0.74(+5.95%)
Dec 05, 2008 12.44 12.44 12.44 12.44 600 -0.93(-6.96%)
Dec 04, 2008 13.65 13.65 13.22 13.37 21,850 -0.48(-3.47%)
Dec 03, 2008 13.70 13.85 13.60 13.85 10,308 +0.07(+0.51%)
Dec 02, 2008 13.87 13.87 13.75 13.78 600 -0.41(-2.89%)
Dec 01, 2008 14.12 14.32 14.00 14.19 7,439 -0.56(-3.80%)
Nov 28, 2008 14.58 14.75 14.58 14.75 10,520 +0.06(+0.41%)
Nov 26, 2008 14.91 15.08 14.69 14.69 6,584 +0.14(+0.96%)
Nov 25, 2008 14.48 14.58 14.48 14.55 4,230 +0.31(+2.18%)
Nov 21, 2008 13.86 14.24 14.24 14.24 74,000 -0.31(-2.13%)
Nov 20, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Nov 19, 2008 14.55 14.55 14.55 14.55 1,700 -0.39(-2.61%)
Nov 14, 2008 14.94 14.94 14.94 14.94 700 -0.74(-4.72%)
Nov 12, 2008 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Nov 11, 2008 15.68 15.68 15.68 15.68 323 -0.63(-3.86%)
Nov 10, 2008 16.47 16.47 16.31 16.31 579 -0.08(-0.49%)
Nov 06, 2008 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
Nov 05, 2008 16.69 16.69 16.39 16.39 1,800 -0.70(-4.10%)
Nov 04, 2008 17.29 17.29 17.09 17.09 2,936 +0.75(+4.59%)
Oct 31, 2008 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 30, 2008 16.34 16.34 16.34 16.34 638 -0.42(-2.51%)
Oct 29, 2008 16.83 16.83 16.76 16.76 852 +0.92(+5.81%)
Oct 28, 2008 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Oct 27, 2008 15.08 15.85 15.08 15.84 29,872 +0.35(+2.26%)
Oct 24, 2008 15.44 15.70 15.44 15.49 50,416 -0.28(-1.78%)
Oct 23, 2008 15.77 15.77 15.77 15.77 500 -0.02(-0.13%)
Oct 22, 2008 15.79 15.79 15.79 15.79 284 -1.32(-7.71%)
Oct 21, 2008 17.11 17.11 17.11 17.11 640 -0.42(-2.40%)
Oct 20, 2008 17.16 17.53 17.11 17.53 3,281 +0.37(+2.16%)
Oct 17, 2008 17.10 17.16 17.10 17.16 2,354 +0.36(+2.14%)
Oct 16, 2008 16.80 16.80 16.80 16.80 115 -0.82(-4.66%)
Oct 15, 2008 17.47 17.69 17.44 17.62 6,614 -0.81(-4.39%)
Oct 14, 2008 18.99 18.99 18.43 18.43 379 +0.02(+0.11%)
Oct 13, 2008 18.41 18.41 18.41 18.41 228 -0.00(-0.00%)
Oct 10, 2008 18.39 18.43 17.77 18.41 38,500 -0.52(-2.75%)
Oct 09, 2008 18.93 18.93 18.93 18.93 1,000 -0.44(-2.27%)
Oct 08, 2008 19.37 19.37 19.37 19.37 0 +0.00(+0.00%)
Oct 07, 2008 19.37 19.37 19.37 19.37 320 +0.31(+1.63%)
Oct 06, 2008 19.06 19.06 19.06 19.06 251 -1.07(-5.32%)
Oct 03, 2008 20.22 20.22 20.13 20.13 409 -0.30(-1.47%)
Oct 02, 2008 20.88 20.88 20.43 20.43 223 -0.88(-4.13%)
Oct 01, 2008 21.31 21.31 21.31 21.31 129 -0.29(-1.34%)
Sep 30, 2008 21.62 21.65 21.48 21.60 4,224 -1.06(-4.68%)
Sep 26, 2008 22.66 22.66 22.66 22.66 0 -0.27(-1.18%)
Sep 25, 2008 22.93 22.93 22.93 22.93 169 +0.31(+1.37%)
Sep 24, 2008 22.62 22.62 22.62 22.62 124 +0.14(+0.60%)
Sep 23, 2008 22.67 22.92 22.48 22.48 1,793 -0.66(-2.83%)
Sep 22, 2008 24.56 24.62 22.50 23.14 2,922 +1.39(+6.39%)
Sep 19, 2008 21.75 21.75 21.75 21.75 0 +0.28(+1.30%)
Sep 18, 2008 21.47 21.47 21.47 21.47 490 -0.21(-0.97%)
Sep 16, 2008 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Sep 15, 2008 21.42 21.68 21.42 21.68 8,866 -0.21(-0.96%)
Sep 12, 2008 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Sep 11, 2008 21.88 21.89 21.88 21.89 10,000 -0.46(-2.06%)
Sep 10, 2008 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Sep 09, 2008 22.35 22.35 22.35 22.35 100 -0.55(-2.40%)
Sep 08, 2008 22.99 22.99 22.90 22.90 573 -0.47(-2.01%)
Sep 04, 2008 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Sep 03, 2008 23.37 23.37 23.37 23.37 127 -0.16(-0.68%)
Sep 02, 2008 23.29 23.53 23.13 23.53 2,718 -1.20(-4.85%)
Aug 27, 2008 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Aug 26, 2008 24.75 24.78 24.73 24.73 827 -0.11(-0.44%)
Aug 25, 2008 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Aug 22, 2008 25.07 25.07 24.84 24.84 1,290 -0.37(-1.47%)
Aug 21, 2008 25.20 25.21 25.20 25.21 6,000 +0.59(+2.40%)
Aug 20, 2008 24.27 24.62 24.26 24.62 691 +0.30(+1.23%)
Aug 19, 2008 24.32 24.32 24.32 24.32 100 +0.23(+0.95%)
Aug 18, 2008 24.17 24.17 24.09 24.09 796 +0.15(+0.61%)
Aug 15, 2008 24.05 24.05 23.87 23.94 0 -0.44(-1.79%)
Aug 14, 2008 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Aug 13, 2008 24.51 24.51 24.38 24.38 517 +0.54(+2.27%)
Aug 12, 2008 23.84 23.84 23.84 23.84 190 -0.10(-0.42%)
Aug 11, 2008 23.94 23.94 23.94 23.94 0 +0.00(+0.00%)
Aug 08, 2008 24.02 24.02 23.94 23.94 3,200 -0.77(-3.12%)
Aug 07, 2008 24.71 24.71 24.71 24.71 600 -0.34(-1.36%)
Aug 06, 2008 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 05, 2008 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 04, 2008 25.63 25.63 25.05 25.05 25,000 -0.85(-3.28%)
Aug 01, 2008 25.53 25.90 25.53 25.90 4,858 -0.44(-1.67%)
Jul 31, 2008 26.34 26.34 26.34 26.34 300 +0.11(+0.42%)
Jul 30, 2008 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Jul 29, 2008 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Jul 28, 2008 26.23 26.23 26.23 26.23 380 +0.28(+1.08%)
Jul 25, 2008 25.97 25.97 25.95 25.95 400 -1.07(-3.96%)
Jul 24, 2008 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jul 23, 2008 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jul 22, 2008 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jul 21, 2008 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jul 18, 2008 27.54 27.54 27.02 27.02 550 -0.40(-1.46%)
Jul 17, 2008 28.01 28.01 27.42 27.42 3,100 -0.58(-2.07%)
Jul 16, 2008 28.00 28.00 28.00 28.00 200 -0.27(-0.96%)
Jul 15, 2008 28.27 28.27 28.27 28.27 3,000 -0.86(-2.95%)
Jul 14, 2008 29.13 29.13 29.13 29.13 0 +0.00(+0.00%)
Jul 11, 2008 29.13 29.13 29.13 29.13 0 +0.00(+0.00%)
Jul 10, 2008 29.13 29.13 29.13 29.13 0 +0.00(+0.00%)
Jul 09, 2008 29.13 29.13 29.13 29.13 0 +0.00(+0.00%)
Jul 08, 2008 29.13 29.13 29.13 29.13 0 +0.00(+0.00%)
Jul 07, 2008 29.31 29.31 29.08 29.13 1,300 -0.57(-1.92%)
Jul 04, 2008 29.75 29.75 29.70 29.70 400 +0.00(+0.00%)
Jul 03, 2008 29.75 29.75 29.70 29.70 400 -0.17(-0.57%)
Jul 02, 2008 29.15 29.87 29.15 29.87 750 +0.65(+2.22%)
Jul 01, 2008 29.22 29.22 29.22 29.22 100 -0.08(-0.26%)
Jun 30, 2008 29.30 29.30 29.30 29.30 100 +0.00(+0.00%)
Jun 27, 2008 29.63 29.63 29.30 29.30 3,708 +0.19(+0.64%)
Jun 26, 2008 29.32 29.32 29.11 29.11 3,100 +0.82(+2.90%)
Jun 25, 2008 28.29 28.29 28.29 28.29 100 +0.09(+0.32%)
Jun 24, 2008 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Jun 23, 2008 28.20 28.20 28.20 28.20 175 -0.29(-1.02%)
Jun 20, 2008 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Jun 19, 2008 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Jun 18, 2008 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Jun 17, 2008 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Jun 16, 2008 28.67 28.67 28.49 28.49 4,500 +0.49(+1.75%)
Jun 13, 2008 27.94 28.00 27.94 28.00 200 -0.23(-0.81%)
Jun 12, 2008 27.74 28.23 27.71 28.23 6,291 -0.12(-0.42%)
Jun 11, 2008 28.35 28.35 28.35 28.35 100 +1.08(+3.98%)
Jun 10, 2008 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
Jun 09, 2008 27.69 27.69 27.27 27.27 7,089 -0.03(-0.13%)
Jun 06, 2008 27.30 27.30 27.30 27.30 2,500 +1.04(+3.96%)
Jun 05, 2008 25.83 26.26 25.79 26.26 5,400 +0.24(+0.92%)
Jun 04, 2008 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jun 03, 2008 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jun 02, 2008 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
May 30, 2008 26.02 26.02 26.02 26.02 200 -0.07(-0.27%)
May 29, 2008 26.09 26.09 26.09 26.09 100 -0.51(-1.92%)
May 28, 2008 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
May 27, 2008 26.49 26.60 26.49 26.60 300 -0.13(-0.49%)
May 26, 2008 26.75 26.75 25.86 26.73 0 +0.00(+0.00%)
May 23, 2008 26.75 26.75 25.86 26.73 4,900 -0.39(-1.45%)
May 22, 2008 27.10 27.21 27.10 27.12 17,600 +0.61(+2.31%)
May 21, 2008 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
May 20, 2008 26.42 26.59 26.42 26.51 8,100 +0.46(+1.77%)
May 19, 2008 26.05 26.05 26.05 26.05 200 +0.18(+0.70%)
May 16, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
May 15, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
May 14, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
May 13, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
May 12, 2008 25.87 25.88 25.86 25.87 22,000 -0.06(-0.23%)
May 09, 2008 25.81 25.95 25.81 25.93 21,700 +0.48(+1.89%)
May 08, 2008 25.42 25.45 25.39 25.45 8,500 +0.08(+0.32%)
May 07, 2008 25.17 25.37 25.17 25.37 7,500 +0.48(+1.93%)
May 06, 2008 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
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.