Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2018	-0.80 / -5.44%	14.00	14.00	13.90	13.90	13.91	13.90	2,000
10/3/2018	-0.40 / -2.65%	14.70	14.70	14.70	14.70	14.70	14.70	1,100
10/2/2018	0.00 / 0.00%	15.10	15.10	15.10	15.10	15.10	15.10	0
10/1/2018	+0.60 / +4.14%	14.40	15.10	14.30	15.10	14.46	15.10	2,300
9/28/2018	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	14.50	100
9/27/2018	0.00 / 0.00%	14.30	14.50	14.20	14.50	14.26	14.50	10,000
9/26/2018	-0.20 / -1.36%	14.70	14.70	14.50	14.50	14.52	14.50	2,300
9/25/2018	-0.70 / -4.55%	15.40	15.40	14.70	14.70	15.17	14.70	6,200
9/24/2018	0.00 / 0.00%	15.40	15.40	15.40	15.40	15.40	15.40	10,000
9/21/2018	-0.10 / -0.65%	15.50	15.50	15.40	15.40	15.47	15.40	26,000
9/20/2018	0.00 / 0.00%	15.50	15.60	15.50	15.50	15.52	15.50	32,000
9/19/2018	0.00 / 0.00%	15.70	15.70	15.50	15.50	15.50	15.50	14,800
9/18/2018	0.00 / 0.00%	15.60	15.60	15.50	15.50	15.51	15.50	9,000
9/17/2018	0.00 / 0.00%	15.50	15.50	15.50	15.50	15.50	15.50	34,900
9/14/2018	+0.10 / +0.65%	15.60	15.60	15.50	15.50	15.53	15.50	132,200
9/13/2018	-0.10 / -0.65%	15.40	15.40	15.40	15.40	15.40	15.40	200
9/12/2018	-0.20 / -1.27%	15.70	15.70	15.50	15.50	15.64	15.50	3,700
9/11/2018	+0.20 / +1.29%	15.50	15.70	15.50	15.70	15.59	15.70	45,200
9/10/2018	+0.10 / +0.65%	15.40	15.50	15.40	15.50	15.48	15.50	43,000
9/7/2018	0.00 / 0.00%	15.40	15.50	15.40	15.40	15.47	15.40	20,100
9/6/2018	-0.10 / -0.65%	15.50	15.50	15.40	15.40	15.49	15.40	300,450
9/5/2018	0.00 / 0.00%	15.50	15.50	15.50	15.50	15.50	15.50	159,000
9/4/2018	0.00 / 0.00%	14.50	15.50	14.50	15.50	15.36	15.50	14,000
8/31/2018	+0.50 / +3.33%	15.00	15.50	15.00	15.50	15.43	15.50	8,900
8/30/2018	+0.50 / +3.45%	14.50	15.00	14.30	15.00	14.78	15.00	7,001,300
8/29/2018	+0.10 / +0.69%	14.00	14.60	14.00	14.50	14.28	14.50	17,300
8/28/2018	0.00 / 0.00%	14.40	14.40	14.40	14.40	14.40	14.40	0
8/27/2018	+0.70 / +5.11%	13.70	14.50	13.70	14.40	14.04	14.40	30,700
8/24/2018	0.00 / 0.00%	13.70	13.70	13.70	13.70	13.70	13.70	100,000
8/23/2018	+0.20 / +1.48%	13.60	13.70	13.60	13.70	13.62	13.70	100,600

<<Previous 30 days Next 30 days>>

DNP News

03/12	DNP: Change in Business Registration Certificate
26/11	DNP: Report on changing ownership of major shareholder (CAPELLA GROUP Limited Company)
24/11	DNP: Board Resolution
24/11	DNP: Change in personnel
23/11	DNP: Board Resolution

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%