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 29, 2011 20.58 21.46 20.58 20.84 5,406 +0.28(+1.36%)
Apr 28, 2011 21.03 21.39 20.51 20.56 2,060 -0.48(-2.26%)
Apr 27, 2011 21.74 21.74 20.59 21.04 9,034 +0.34(+1.62%)
Apr 26, 2011 21.00 21.00 20.68 20.70 1,893 -0.18(-0.85%)
Apr 25, 2011 20.59 20.88 20.59 20.88 2,286 -0.11(-0.53%)
Apr 21, 2011 20.65 21.13 20.65 20.99 937 +0.80(+3.98%)
Apr 20, 2011 20.30 21.01 20.08 20.19 1,269 -0.30(-1.48%)
Apr 19, 2011 20.69 20.69 20.49 20.49 390 +0.45(+2.25%)
Apr 18, 2011 20.47 20.47 20.04 20.04 253 -0.44(-2.15%)
Apr 15, 2011 19.64 20.68 19.64 20.48 3,712 +0.82(+4.17%)
Apr 14, 2011 20.09 20.09 19.66 19.66 400 -0.19(-0.96%)
Apr 13, 2011 20.00 20.11 19.68 19.85 8,532 -0.01(-0.05%)
Apr 12, 2011 19.64 20.26 19.61 19.86 1,710 -0.55(-2.68%)
Apr 11, 2011 20.50 20.88 20.36 20.41 2,066 -0.52(-2.50%)
Apr 08, 2011 20.25 20.93 20.06 20.93 5,927 +0.62(+3.05%)
Apr 07, 2011 20.47 20.48 19.60 20.31 1,492 +0.12(+0.59%)
Apr 06, 2011 19.86 20.46 19.86 20.19 3,250 +0.28(+1.41%)
Apr 05, 2011 19.91 19.91 19.91 19.91 1,100 -0.15(-0.75%)
Apr 04, 2011 20.06 20.06 20.06 20.06 240 -0.07(-0.37%)
Apr 01, 2011 20.30 20.30 20.14 20.14 233 +0.19(+0.93%)
Mar 31, 2011 20.20 20.20 19.95 19.95 920 +0.35(+1.79%)
Mar 30, 2011 19.31 19.60 19.31 19.60 1,137 +0.20(+1.03%)
Mar 29, 2011 19.73 20.00 19.40 19.40 750 -0.60(-3.00%)
Mar 28, 2011 20.19 20.19 19.73 20.00 300 +0.70(+3.63%)
Mar 25, 2011 20.00 20.00 19.16 19.30 3,548 -1.24(-6.04%)
Mar 23, 2011 20.54 20.54 20.54 20.54 0 +0.22(+1.10%)
Mar 22, 2011 19.38 20.65 19.38 20.32 3,074 +0.89(+4.59%)
Mar 21, 2011 20.33 20.33 19.40 19.43 1,500 -0.37(-1.89%)
Mar 18, 2011 19.79 20.20 19.79 19.80 1,300 -0.09(-0.45%)
Mar 17, 2011 19.70 19.91 19.07 19.89 4,899 +1.01(+5.35%)
Mar 16, 2011 18.80 19.41 18.80 18.88 1,397 -0.86(-4.37%)
Mar 15, 2011 19.19 19.88 18.33 19.74 2,534 +0.44(+2.30%)
Mar 14, 2011 19.95 19.95 18.24 19.30 1,475 -0.28(-1.43%)
Mar 11, 2011 19.56 20.01 19.15 19.58 2,400 -0.76(-3.74%)
Mar 10, 2011 19.69 20.34 19.41 20.34 1,400 +0.25(+1.24%)
Mar 09, 2011 19.65 20.16 19.62 20.09 3,630 +0.74(+3.82%)
Mar 08, 2011 20.19 20.42 18.73 19.35 8,600 -0.45(-2.27%)
Mar 07, 2011 20.85 20.89 19.72 19.80 5,633 -0.54(-2.65%)
Mar 04, 2011 19.69 20.34 19.69 20.34 353 +1.03(+5.33%)
Mar 02, 2011 19.31 19.31 19.31 19.31 0 -0.09(-0.48%)
Mar 01, 2011 19.18 19.49 19.18 19.40 2,580 +0.57(+3.04%)
Feb 25, 2011 18.83 18.83 18.83 18.83 100 +0.00(+0.00%)
Feb 24, 2011 19.48 19.48 18.02 18.83 2,985 -0.65(-3.34%)
Feb 23, 2011 19.47 19.49 18.80 19.48 7,145 +0.61(+3.23%)
Feb 22, 2011 19.28 19.28 18.87 18.87 471 +0.23(+1.23%)
Feb 18, 2011 18.68 18.71 18.59 18.64 7,875 +0.02(+0.11%)
Feb 17, 2011 18.50 18.62 18.50 18.62 2,000 +0.01(+0.06%)
Feb 16, 2011 18.56 18.64 18.55 18.61 6,036 -0.01(-0.03%)
Feb 15, 2011 18.48 18.63 18.32 18.61 27,840 -0.03(-0.14%)
Feb 14, 2011 18.79 18.81 18.63 18.64 2,600 +0.09(+0.49%)
Feb 11, 2011 18.65 18.65 18.45 18.55 5,310 -0.15(-0.82%)
Feb 10, 2011 18.55 18.70 18.51 18.70 1,771 -0.09(-0.46%)
Feb 09, 2011 18.87 18.87 18.79 18.79 650 +0.13(+0.68%)
Feb 08, 2011 18.53 18.71 18.53 18.66 767 +0.02(+0.13%)
Feb 07, 2011 18.63 18.64 18.63 18.64 1,612 +0.07(+0.38%)
Feb 04, 2011 18.57 18.57 18.56 18.57 1,177 -0.12(-0.64%)
Feb 03, 2011 18.75 18.75 18.60 18.69 934 -0.03(-0.16%)
Feb 02, 2011 18.65 18.72 18.44 18.72 5,549 +0.34(+1.85%)
Feb 01, 2011 19.34 19.34 18.38 18.38 2,725 -0.07(-0.37%)
Jan 31, 2011 18.34 18.45 18.14 18.45 905 +0.46(+2.57%)
Jan 28, 2011 17.88 17.99 17.88 17.99 235 -0.03(-0.18%)
Jan 27, 2011 18.03 18.03 18.02 18.02 891 -0.06(-0.32%)
Jan 26, 2011 17.79 18.13 17.78 18.08 4,241 +0.45(+2.54%)
Jan 25, 2011 17.54 17.63 17.49 17.63 5,435 -0.27(-1.51%)
Jan 21, 2011 17.95 17.90 17.90 17.90 7,800 +0.07(+0.39%)
Jan 20, 2011 17.88 17.88 17.83 17.83 200 -0.22(-1.22%)
Jan 19, 2011 18.05 18.05 18.05 18.05 111 +0.11(+0.61%)
Jan 14, 2011 18.00 17.94 17.94 17.94 900 -0.06(-0.33%)
Jan 13, 2011 18.00 18.00 18.00 18.00 200 +0.03(+0.17%)
Jan 12, 2011 17.97 17.97 17.97 17.97 700 +0.06(+0.34%)
Jan 11, 2011 17.74 17.91 17.74 17.91 214 +0.10(+0.56%)
Jan 10, 2011 17.78 17.81 17.78 17.81 645 +0.40(+2.30%)
Jan 07, 2011 17.41 17.41 17.41 17.41 400 -0.30(-1.67%)
Jan 06, 2011 17.72 17.75 17.58 17.71 1,024 -0.22(-1.25%)
Jan 05, 2011 17.78 17.93 17.78 17.93 2,339 +0.18(+1.01%)
Jan 04, 2011 17.51 17.75 17.33 17.75 3,018 -0.10(-0.56%)
Jan 03, 2011 18.28 18.29 17.85 17.85 44,000 -0.14(-0.81%)
Dec 31, 2010 18.00 18.00 18.00 18.00 150 +0.01(+0.03%)
Dec 30, 2010 17.86 18.04 17.86 17.99 1,610 -0.06(-0.33%)
Dec 29, 2010 18.97 18.97 17.92 18.05 1,333 +0.18(+1.01%)
Dec 28, 2010 19.36 19.36 17.87 17.87 1,650 -0.12(-0.67%)
Dec 27, 2010 17.20 18.32 17.20 17.99 600 +0.07(+0.39%)
Dec 23, 2010 18.00 18.50 17.87 17.92 4,670 -0.04(-0.22%)
Dec 21, 2010 17.77 17.96 17.96 17.96 900 +0.46(+2.63%)
Dec 20, 2010 17.40 17.50 17.40 17.50 2,648 +0.10(+0.57%)
Dec 17, 2010 17.42 17.44 17.40 17.40 400 +0.09(+0.52%)
Dec 16, 2010 17.36 17.36 17.31 17.31 850 -0.04(-0.23%)
Dec 15, 2010 17.35 17.35 17.35 17.35 300 +0.19(+1.08%)
Dec 14, 2010 17.12 17.16 17.12 17.16 712 -0.07(-0.43%)
Dec 13, 2010 15.75 18.02 15.75 17.24 2,935 -0.24(-1.38%)
Dec 09, 2010 17.49 17.48 17.48 17.48 400 +0.00(+0.00%)
Dec 08, 2010 17.20 17.48 17.15 17.48 8,635 +0.26(+1.51%)
Dec 07, 2010 17.22 17.22 17.22 17.22 510 +0.02(+0.13%)
Dec 06, 2010 16.98 17.23 16.89 17.20 1,573 +0.11(+0.63%)
Dec 03, 2010 17.09 17.09 17.09 17.09 673 +0.04(+0.24%)
Dec 02, 2010 17.02 17.05 17.02 17.05 982 +0.13(+0.78%)
Dec 01, 2010 16.49 16.96 15.76 16.92 7,391 +0.55(+3.33%)
Nov 30, 2010 16.57 16.57 16.36 16.37 780 -0.03(-0.17%)
Nov 29, 2010 16.34 16.40 16.32 16.40 1,200 -0.05(-0.30%)
Nov 24, 2010 16.45 16.45 16.45 16.45 0 +0.35(+2.17%)
Nov 23, 2010 16.15 16.15 16.10 16.10 325 +0.04(+0.25%)
Nov 22, 2010 16.40 16.40 16.01 16.06 1,210 -0.29(-1.77%)
Nov 18, 2010 16.35 16.35 16.35 16.35 0 +0.30(+1.87%)
Nov 17, 2010 16.05 16.05 16.05 16.05 1,600 -0.15(-0.93%)
Nov 16, 2010 16.01 16.20 16.01 16.20 655 -0.66(-3.91%)
Nov 15, 2010 16.86 16.86 16.86 16.86 600 +0.12(+0.72%)
Nov 12, 2010 16.70 16.74 16.70 16.74 200 -0.62(-3.57%)
Nov 11, 2010 17.33 17.36 17.33 17.36 5,000 +0.05(+0.29%)
Nov 10, 2010 17.26 17.31 16.81 17.31 2,650 +0.16(+0.93%)
Nov 09, 2010 17.45 17.45 17.15 17.15 1,454 -0.01(-0.06%)
Nov 08, 2010 17.16 17.16 17.16 17.16 300 -0.14(-0.81%)
Nov 05, 2010 17.26 17.30 17.26 17.30 2,200 +0.05(+0.29%)
Nov 04, 2010 17.00 17.30 17.00 17.25 3,790 +0.37(+2.19%)
Nov 03, 2010 16.85 16.88 16.85 16.88 735 +0.21(+1.26%)
Nov 02, 2010 16.67 16.67 16.67 16.67 434 +0.08(+0.48%)
Oct 29, 2010 16.51 16.59 16.59 16.59 1,400 +0.06(+0.36%)
Oct 28, 2010 16.53 16.53 16.53 16.53 125 +0.03(+0.18%)
Oct 27, 2010 16.50 16.50 16.50 16.50 100 +0.00(+0.00%)
Oct 25, 2010 16.45 16.50 16.45 16.50 1,478 +0.10(+0.61%)
Oct 20, 2010 16.30 16.40 16.40 16.40 1,100 +0.31(+1.94%)
Oct 19, 2010 16.17 16.17 16.09 16.09 550 -0.59(-3.55%)
Oct 18, 2010 16.52 16.68 16.52 16.68 1,576 +0.18(+1.09%)
Oct 15, 2010 16.74 16.74 16.50 16.50 1,300 -0.21(-1.27%)
Oct 13, 2010 16.74 16.71 16.71 16.71 1,200 +0.12(+0.74%)
Oct 12, 2010 16.55 16.66 16.55 16.59 2,075 -0.03(-0.18%)
Oct 11, 2010 16.62 16.62 16.62 16.62 1,000 +1.23(+7.99%)
Oct 08, 2010 15.39 16.15 15.39 15.39 900 -0.75(-4.65%)
Oct 07, 2010 16.25 16.25 16.12 16.14 606 -0.03(-0.19%)
Oct 06, 2010 16.18 16.18 16.17 16.17 650 -0.01(-0.06%)
Oct 05, 2010 16.18 16.18 16.18 16.18 206 +0.27(+1.70%)
Oct 04, 2010 15.88 15.91 15.88 15.91 400 -0.10(-0.62%)
Oct 01, 2010 16.01 16.01 15.92 16.01 4,000 -0.06(-0.37%)
Sep 30, 2010 15.95 16.09 15.95 16.07 2,500 +0.09(+0.56%)
Sep 29, 2010 15.67 15.98 15.66 15.98 2,710 +0.08(+0.50%)
Sep 24, 2010 15.90 15.90 15.90 15.90 800 +0.27(+1.73%)
Sep 21, 2010 15.62 15.63 15.63 15.63 400 -0.04(-0.26%)
Sep 20, 2010 15.67 15.68 15.67 15.67 500 +0.07(+0.45%)
Sep 16, 2010 15.60 15.60 15.60 15.60 200 +0.04(+0.26%)
Sep 15, 2010 15.51 15.56 15.51 15.56 399 -0.05(-0.32%)
Sep 13, 2010 15.60 15.61 15.61 15.61 2,500 +0.20(+1.30%)
Sep 09, 2010 15.41 15.41 15.41 15.41 300 -0.01(-0.07%)
Sep 07, 2010 15.42 15.42 15.42 15.42 300 +0.35(+2.30%)
Sep 02, 2010 15.04 15.07 15.07 15.07 300 -0.08(-0.51%)
Sep 01, 2010 15.15 15.15 15.15 15.15 1,140 +0.42(+2.85%)
Aug 31, 2010 14.73 14.73 14.73 14.73 1,456 -0.36(-2.39%)
Aug 30, 2010 15.09 15.09 15.09 15.09 100 +0.27(+1.82%)
Aug 27, 2010 14.82 14.82 14.82 14.82 319 +0.30(+2.05%)
Aug 25, 2010 14.55 14.52 14.52 14.52 13,700 -0.24(-1.61%)
Aug 23, 2010 14.76 14.76 14.76 14.76 100 -0.03(-0.23%)
Aug 19, 2010 14.98 14.79 14.79 14.79 1,300 -0.18(-1.18%)
Aug 17, 2010 14.97 14.97 14.97 14.97 1,700 +0.00(+0.00%)
Aug 11, 2010 15.16 14.97 14.97 14.97 2,200 -0.61(-3.92%)
Aug 09, 2010 15.58 15.58 15.58 15.58 1,700 +0.28(+1.83%)
Aug 06, 2010 15.30 15.56 15.30 15.30 900 -0.43(-2.73%)
Aug 05, 2010 15.65 15.73 15.62 15.73 535 +0.12(+0.77%)
Aug 04, 2010 15.69 15.69 15.61 15.61 3,686 +0.19(+1.21%)
Aug 03, 2010 15.41 15.42 15.41 15.42 275 -0.04(-0.27%)
Aug 02, 2010 15.46 15.47 15.41 15.47 600 +0.66(+4.43%)
Jul 29, 2010 14.81 14.81 14.81 14.81 0 +0.16(+1.08%)
Jul 27, 2010 14.73 14.65 14.65 14.65 900 +0.00(+0.01%)
Jul 26, 2010 14.69 14.69 14.65 14.65 2,315 -0.12(-0.81%)
Jul 22, 2010 14.69 14.77 14.77 14.77 400 +0.12(+0.82%)
Jul 21, 2010 14.65 14.65 14.65 14.65 2,900 +0.20(+1.36%)
Jul 19, 2010 14.43 14.45 14.45 14.45 3,400 +0.02(+0.17%)
Jul 16, 2010 14.43 14.43 14.43 14.43 500 -0.19(-1.30%)
Jul 14, 2010 14.62 14.62 14.62 14.62 0 +0.02(+0.14%)
Jul 13, 2010 14.49 14.60 14.49 14.60 1,800 +0.30(+2.10%)
Jul 12, 2010 14.30 14.30 14.30 14.30 1,500 -0.19(-1.31%)
Jul 09, 2010 14.49 14.49 14.43 14.49 1,800 -0.02(-0.15%)
Jul 08, 2010 14.38 14.51 14.34 14.51 2,059 +0.14(+0.99%)
Jul 07, 2010 14.23 14.37 14.23 14.37 14,500 +0.22(+1.55%)
Jul 06, 2010 14.14 14.16 14.14 14.15 638 +0.15(+1.07%)
Jul 02, 2010 14.00 14.00 13.93 14.00 2,225 +0.08(+0.57%)
Jul 01, 2010 13.93 13.93 12.92 13.92 26,582 -0.43(-3.00%)
Jun 30, 2010 14.51 14.51 14.35 14.35 500 +0.25(+1.77%)
Jun 29, 2010 14.18 14.18 14.10 14.10 18,600 -0.29(-2.02%)
Jun 25, 2010 14.39 14.41 14.39 14.39 2,300 -0.10(-0.67%)
Jun 24, 2010 14.58 14.58 14.30 14.49 6,350 +0.24(+1.66%)
Jun 23, 2010 14.68 14.68 14.25 14.25 2,200 -0.44(-2.99%)
Jun 22, 2010 14.81 14.82 14.69 14.69 1,580 -0.10(-0.68%)
Jun 21, 2010 15.01 15.01 14.66 14.79 4,537 +0.14(+0.95%)
Jun 18, 2010 14.65 14.90 14.65 14.65 3,368 -0.18(-1.21%)
Jun 17, 2010 14.83 14.83 14.83 14.83 267 +0.14(+0.98%)
Jun 16, 2010 14.74 14.82 14.66 14.69 3,350 +0.12(+0.82%)
Jun 15, 2010 14.64 14.66 14.57 14.57 1,740 +0.07(+0.46%)
Jun 11, 2010 14.91 14.50 14.50 14.50 2,500 -0.05(-0.34%)
Jun 10, 2010 14.43 14.55 14.43 14.55 750 +0.21(+1.46%)
Jun 09, 2010 14.34 14.34 14.34 14.34 500 +0.34(+2.43%)
Jun 08, 2010 14.19 14.19 14.00 14.00 2,500 -0.09(-0.64%)
Jun 07, 2010 13.97 14.10 13.97 14.09 1,355 +0.04(+0.28%)
Jun 04, 2010 14.05 14.24 14.05 14.05 2,400 -0.41(-2.84%)
Jun 03, 2010 14.55 14.55 14.29 14.46 2,125 -0.09(-0.62%)
Jun 02, 2010 14.42 14.55 14.41 14.55 1,896 -0.01(-0.05%)
Jun 01, 2010 14.56 14.57 14.55 14.56 2,668 -0.07(-0.49%)
May 28, 2010 14.63 14.82 14.63 14.63 5,300 -0.05(-0.34%)
May 27, 2010 14.47 14.79 14.47 14.68 3,447 +0.34(+2.37%)
May 26, 2010 14.34 14.34 14.34 14.34 552 +0.19(+1.34%)
May 25, 2010 14.04 14.15 13.90 14.15 4,331 -0.19(-1.29%)
May 21, 2010 14.04 14.34 14.34 14.34 400 +0.30(+2.12%)
May 20, 2010 14.08 14.08 14.04 14.04 1,200 -0.35(-2.45%)
May 19, 2010 14.40 14.42 14.36 14.39 400 -0.15(-1.05%)
May 18, 2010 14.89 14.89 14.45 14.54 1,102 -0.04(-0.27%)
May 17, 2010 14.58 14.58 14.58 14.58 471 -0.51(-3.36%)
May 14, 2010 15.09 15.09 15.04 15.09 743 -0.32(-2.08%)
May 13, 2010 15.41 15.41 15.41 15.41 300 -0.08(-0.49%)
May 12, 2010 15.56 15.61 15.49 15.49 2,000 -0.24(-1.55%)
May 10, 2010 15.73 15.73 15.73 15.73 0 +0.47(+3.08%)
May 07, 2010 15.21 15.45 14.50 15.26 3,626 +1.05(+7.39%)
May 06, 2010 15.68 15.68 14.21 14.21 3,696 -1.85(-11.52%)
May 04, 2010 16.06 16.06 16.06 16.06 0 -0.33(-1.99%)
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.