|
Live Quote:
On
|
|
|
|
|
Thursday, May 22, 2025 9:56:17 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/7/2014
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
3,100 |
| Split-adjusted Price |
2.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
2.00
|
3,100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
800
|
|
|
1/3/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
0
|
|
|
1/2/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.00
|
800
|
|
|
12/31/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
0
|
|
|
12/30/2013
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
2,600
|
|
|
12/27/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.99
|
0
|
|
|
12/26/2013
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
1.99
|
11,100
|
|
|
12/25/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.92
|
0
|
|
|
12/24/2013
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.92
|
100
|
|
|
12/23/2013
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.75
|
1,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.82
|
0
|
|
|
12/19/2013
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.82
|
100
|
|
|
12/18/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.95
|
50
|
|
|
12/17/2013
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.95
|
75,000
|
|
|
12/16/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
200
|
|
|
12/13/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
0
|
|
|
12/12/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
300
|
|
|
12/10/2013
|
-1.30 / -8.67%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
200
|
|
|
12/9/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.95
|
0
|
|
|
12/6/2013
|
+0.50 / +3.45%
|
13.50
|
15.00
|
13.50
|
15.00
|
15.00
|
1.95
|
15,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
1.88
|
2,300
|
|
|
12/4/2013
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.40
|
14.50
|
14.50
|
1.88
|
500
|
|
|
12/3/2013
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
1.88
|
1,650
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.88
|
0
|
|
|
11/29/2013
|
+1.00 / +7.41%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.88
|
100
|
|
|
11/28/2013
|
-1.40 / -9.40%
|
13.50
|
14.90
|
13.50
|
13.50
|
13.50
|
1.75
|
1,100
|
|
|
11/27/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.93
|
0
|
|
|
11/26/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1.93
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|