DPL: Historical Prices for D P L INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.10	27.23	26.78	26.95	994,400	26.95
19-Nov-09	27.57	27.64	26.96	27.18	1,178,500	27.18
18-Nov-09	27.80	27.86	27.62	27.67	808,500	27.67
17-Nov-09	27.68	27.83	27.67	27.78	436,600	27.78
16-Nov-09	27.58	27.81	27.49	27.79	839,800	27.79
13-Nov-09	27.32	27.68	27.15	27.57	1,505,500	27.57
12-Nov-09	27.42	27.70	27.14	27.22	1,428,800	27.22
11-Nov-09	27.61	27.71	27.24	27.40	925,200	27.40
10-Nov-09	27.12	27.45	27.04	27.44	1,290,000	27.44
10-Nov-09	$ 0.285 Dividend
9-Nov-09	27.29	27.40	27.18	27.37	1,350,400	27.09
6-Nov-09	27.09	27.30	26.90	27.05	2,289,700	26.77
5-Nov-09	26.32	27.66	26.32	27.49	7,214,200	27.20
4-Nov-09	26.04	26.51	26.00	26.24	1,504,400	25.97
3-Nov-09	25.53	25.91	25.47	25.88	1,374,100	25.61
2-Nov-09	25.38	25.82	25.35	25.57	1,419,000	25.30
30-Oct-09	25.76	25.76	25.26	25.34	1,581,800	25.08
29-Oct-09	25.60	25.76	25.19	25.76	1,465,800	25.49
28-Oct-09	25.38	25.50	25.10	25.16	951,000	24.90
27-Oct-09	25.48	25.73	25.33	25.41	1,028,700	25.15
26-Oct-09	25.54	25.93	25.35	25.49	743,500	25.22
23-Oct-09	25.99	26.01	25.47	25.58	918,500	25.31
22-Oct-09	25.92	26.01	25.68	25.90	851,900	25.63
21-Oct-09	25.94	26.24	25.83	25.85	922,400	25.58
20-Oct-09	26.35	26.35	25.82	25.90	705,400	25.63
19-Oct-09	26.27	26.38	25.96	26.29	800,400	26.02
16-Oct-09	25.80	26.32	25.79	26.17	1,190,100	25.90
15-Oct-09	25.68	26.08	25.66	26.06	775,400	25.79
14-Oct-09	25.74	25.86	25.58	25.79	645,800	25.52
13-Oct-09	25.93	25.99	25.55	25.65	1,178,500	25.38
12-Oct-09	26.05	26.18	25.88	25.91	432,000	25.64
9-Oct-09	25.89	26.12	25.89	26.06	359,600	25.79
8-Oct-09	25.96	25.96	25.67	25.88	410,600	25.61
7-Oct-09	25.81	25.92	25.61	25.79	288,000	25.52
6-Oct-09	25.95	26.02	25.80	25.89	487,700	25.62
5-Oct-09	25.51	25.87	25.24	25.87	709,900	25.60
2-Oct-09	25.59	25.77	25.25	25.40	1,063,300	25.14
1-Oct-09	26.13	26.17	25.64	25.69	654,800	25.42
30-Sep-09	26.61	26.61	25.99	26.10	1,340,700	25.83
29-Sep-09	26.56	26.62	26.35	26.53	547,800	26.25
28-Sep-09	26.38	26.59	26.24	26.46	396,500	26.18
25-Sep-09	26.30	26.37	26.15	26.23	750,400	25.96
24-Sep-09	26.31	26.45	26.19	26.27	649,800	26.00
23-Sep-09	26.33	26.47	26.16	26.20	1,112,000	25.93
22-Sep-09	26.34	26.40	26.18	26.33	736,800	26.06
21-Sep-09	26.27	26.33	26.09	26.31	659,500	26.04
18-Sep-09	26.17	26.45	26.08	26.38	1,506,500	26.11
17-Sep-09	26.03	26.20	25.86	26.06	926,900	25.79
16-Sep-09	25.80	26.03	25.57	26.03	850,300	25.76
15-Sep-09	25.50	25.81	25.37	25.78	697,600	25.51
14-Sep-09	24.96	25.50	24.96	25.50	635,600	25.23
11-Sep-09	25.22	25.28	25.03	25.11	515,800	24.85
10-Sep-09	25.35	25.35	25.09	25.26	324,600	25.00
9-Sep-09	25.37	25.49	25.26	25.29	423,800	25.03
8-Sep-09	25.28	25.50	25.10	25.43	996,700	25.17
4-Sep-09	25.11	25.28	25.02	25.25	365,800	24.99
3-Sep-09	25.03	25.15	24.93	25.11	578,400	24.85
2-Sep-09	24.78	25.17	24.62	25.00	1,090,100	24.74
1-Sep-09	24.74	25.11	24.61	24.74	1,138,400	24.48
31-Aug-09	24.84	24.93	24.62	24.77	647,500	24.51
28-Aug-09	25.14	25.16	24.82	24.92	599,400	24.66
27-Aug-09	25.13	25.13	24.90	24.93	532,600	24.67
26-Aug-09	24.99	25.16	24.87	25.09	376,500	24.83
25-Aug-09	25.13	25.30	24.95	25.06	515,500	24.80
24-Aug-09	25.10	25.11	24.90	25.01	487,700	24.75
21-Aug-09	24.91	25.13	24.85	24.99	476,800	24.73
20-Aug-09	24.67	24.87	24.42	24.83	674,500	24.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions