Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2019	+0.40 / +2.90%	14.70	14.70	14.20	14.20	14.41	14.20	5,300
2/18/2019	0.00 / 0.00%	14.50	14.50	13.80	13.80	14.15	13.80	200
2/15/2019	0.00 / 0.00%	15.00	15.00	13.80	13.80	14.63	13.80	105,400
2/14/2019	-0.50 / -3.50%	13.80	13.80	13.80	13.80	13.80	13.80	1,000
2/13/2019	+0.20 / +1.42%	14.00	14.30	14.00	14.30	14.17	14.30	44,100
2/12/2019	0.00 / 0.00%	14.00	14.10	14.00	14.10	14.07	14.10	9,500
2/11/2019	+0.30 / +2.17%	14.10	14.10	14.10	14.10	14.10	14.10	98,657
2/1/2019	0.00 / 0.00%	13.80	13.80	13.80	13.80	13.80	13.80	2,300
1/31/2019	0.00 / 0.00%	13.60	13.90	13.60	13.80	13.79	13.80	22,900
1/30/2019	0.00 / 0.00%	13.80	13.80	13.80	13.80	13.80	13.80	6,300
1/29/2019	-0.10 / -0.72%	13.80	13.80	13.80	13.80	13.80	13.80	500
1/28/2019	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	144,000
1/25/2019	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	1,300
1/24/2019	0.00 / 0.00%	13.90	13.90	13.60	13.90	13.89	13.90	6,000
1/23/2019	0.00 / 0.00%	13.80	13.90	13.80	13.90	13.88	13.90	286,000
1/22/2019	0.00 / 0.00%	13.60	13.90	13.50	13.90	13.76	13.90	36,200
1/21/2019	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	13.90	1,000
1/18/2019	0.00 / 0.00%	13.80	13.90	13.50	13.90	13.71	13.90	25,500
1/17/2019	+0.40 / +2.96%	13.60	13.90	13.60	13.90	13.76	13.90	62,300
1/16/2019	+0.10 / +0.75%	13.50	13.90	13.50	13.50	13.65	13.50	228,800
1/15/2019	0.00 / 0.00%	13.40	13.60	13.40	13.40	13.44	13.40	1,348,800
1/14/2019	-0.10 / -0.74%	13.50	13.50	13.40	13.40	13.50	13.40	213,800
1/11/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	13.50	1,200
1/10/2019	0.00 / 0.00%	13.50	13.60	13.50	13.50	13.51	13.50	10,900
1/9/2019	-0.30 / -2.17%	13.90	13.90	13.30	13.50	13.49	13.50	53,000
1/8/2019	-0.20 / -1.43%	13.80	13.80	13.80	13.80	13.80	13.80	100
1/7/2019	+0.30 / +2.19%	13.70	14.00	13.20	14.00	13.46	14.00	13,600
1/4/2019	-0.80 / -5.52%	13.20	13.70	13.10	13.70	13.21	13.70	2,300
1/3/2019	+0.10 / +0.69%	14.80	14.80	13.20	14.50	13.29	14.50	4,700
1/2/2019	-1.60 / -10.00%	15.00	15.00	14.40	14.40	14.73	14.40	11,200

<<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%