Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
DPL, Inc. Add to My Watchlist (NYSE: DPL) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     DPL 26.78 +0.24 (+0.90%) 1,022,613
Historical Data for DPL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 26.74 26.91 26.52 1,022,613 26.78 +0.24   +0.90%
02/08/10 26.62 26.80 26.40 934,744 26.54 -0.05   -0.19%
02/05/10 26.59 26.62 26.09 790,845 26.59 +0.08   +0.30%
02/04/10 26.94 27.10 26.51 1,121,702 26.51 -0.55   -2.03%
02/03/10 27.21 27.27 26.95 317,729 27.06 -0.26   -0.95%
02/02/10 26.95 27.33 26.77 599,582 27.32 +0.43   +1.58%
02/01/10 26.90 27.11 26.73 740,133 26.89 +0.05   +0.20%
01/29/10 27.04 27.23 26.81 495,408 26.84 -0.17   -0.63%
01/28/10 27.22 27.30 27.00 735,602 27.01 -0.10   -0.37%
01/27/10 27.29 27.29 26.87 591,203 27.11 -0.17   -0.62%
01/26/10 27.29 27.48 27.17 605,954 27.28 -0.09   -0.33%
01/25/10 27.43 27.52 27.05 461,706 27.37 +0.16   +0.59%
01/22/10 27.77 27.77 27.16 692,557 27.21 -0.42   -1.52%
01/21/10 27.86 28.12 27.48 869,426 27.63 -0.34   -1.22%
01/20/10 28.26 28.26 27.81 658,798 27.97 -0.50   -1.76%
01/19/10 28.26 28.48 28.19 446,492 28.47 +0.15   +0.53%
01/18/10 28.32 28.32 28.32 0 28.32 0.00   0.00%
01/15/10 28.22 28.50 28.09 1,407,407 28.32 +0.01   +0.04%
01/14/10 28.33 28.36 28.18 412,932 28.31 -0.03   -0.11%
01/13/10 28.10 28.37 27.99 366,695 28.34 +0.37   +1.32%
01/12/10 28.08 28.19 27.90 676,035 27.97 -0.18   -0.64%
01/11/10 28.08 28.17 28.00 519,380 28.15 +0.19   +0.68%
01/08/10 27.84 27.98 27.67 658,630 27.96 +0.09   +0.32%
01/07/10 27.55 27.89 27.47 923,328 27.87 +0.24   +0.87%
01/06/10 27.13 27.74 27.01 908,101 27.63 +0.52   +1.92%
01/05/10 27.59 27.59 27.00 1,136,678 27.11 -0.44   -1.60%
01/04/10 27.74 27.79 27.44 735,964 27.55 -0.05   -0.18%
01/01/10 27.60 27.60 27.60 0 27.60 0.00   0.00%
12/31/09 28.01 28.14 27.60 424,870 27.60 -0.44   -1.57%
12/30/09 27.93 28.16 27.82 522,427 28.04 +0.08   +0.29%
12/29/09 27.80 28.00 27.77 506,855 27.96 +0.17   +0.61%
12/28/09 27.84 27.93 27.68 531,832 27.79 +0.09   +0.32%
12/25/09 27.48 27.71 27.46 367,919 27.70 0.00   0.00%
12/24/09 27.48 27.71 27.46 367,919 27.70 +0.16   +0.58%
12/23/09 27.69 27.88 27.45 688,865 27.54 -0.06   -0.22%
12/22/09 27.86 27.92 27.43 916,502 27.60 -0.20   -0.72%
12/21/09 28.00 28.13 27.75 1,401,609 27.80 -0.10   -0.36%
12/18/09 27.90 28.05 27.67 2,244,615 27.90 +0.05   +0.18%
12/17/09 28.19 28.20 27.61 1,558,856 27.85 -0.52   -1.83%
12/16/09 28.83 28.86 28.35 993,147 28.37 -0.21   -0.73%
12/15/09 28.46 28.58 28.21 977,701 28.58 +0.11   +0.39%
12/14/09 28.77 28.77 28.42 975,593 28.47 -0.21   -0.73%
12/11/09 28.57 28.69 28.35 822,879 28.68 +0.31   +1.09%
12/10/09 27.67 28.54 27.27 876,524 28.37 +0.31   +1.10%
12/09/09 28.15 28.21 27.92 597,067 28.06 0.00   0.00%
12/08/09 27.90 28.13 27.73 763,393 28.06 -0.06   -0.21%
12/07/09 28.20 28.48 28.12 568,250 28.12 -0.15   -0.53%
12/04/09 28.54 28.69 27.85 776,590 28.27 -0.04   -0.14%
12/03/09 28.40 28.73 28.31 1,019,377 28.31 +0.03   +0.11%
12/02/09 27.54 28.36 27.54 1,504,125 28.28 +0.70   +2.54%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Investing News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs