DPL: Historical Prices for D P L INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	27.90	28.05	27.68	27.90	2,244,700	27.90
17-Dec-09	28.19	28.20	27.61	27.85	1,558,900	27.85
16-Dec-09	28.83	28.86	28.34	28.42	991,800	28.42
15-Dec-09	28.46	28.58	28.21	28.58	977,700	28.58
14-Dec-09	28.84	28.84	28.42	28.47	975,600	28.47
11-Dec-09	28.57	28.69	28.35	28.68	822,900	28.68
10-Dec-09	27.67	28.54	27.27	28.37	876,600	28.37
9-Dec-09	28.15	28.21	27.92	28.06	597,100	28.06
8-Dec-09	27.90	28.13	27.73	28.06	763,400	28.06
7-Dec-09	28.20	28.48	28.12	28.12	568,300	28.12
4-Dec-09	28.54	28.69	27.85	28.27	776,600	28.27
3-Dec-09	28.40	28.73	28.31	28.31	1,019,400	28.31
2-Dec-09	27.54	28.36	27.54	28.28	1,504,200	28.28
1-Dec-09	27.07	27.61	27.00	27.58	1,068,300	27.58
30-Nov-09	26.97	27.01	26.76	26.86	968,200	26.86
27-Nov-09	26.94	27.13	26.77	26.95	418,900	26.95
25-Nov-09	27.34	27.41	27.24	27.36	475,600	27.36
24-Nov-09	27.25	27.34	27.13	27.29	525,400	27.29
23-Nov-09	27.23	27.35	27.13	27.25	689,900	27.25
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
* 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