Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2018	-0.20 / -0.90%	21.60	22.00	20.00	22.00	20.62	16.90	17,755
2/1/2018	-2.20 / -9.02%	23.60	23.60	22.00	22.20	22.34	17.05	31,598
1/31/2018	-0.50 / -2.01%	24.00	24.40	24.00	24.40	24.02	18.74	36,300
1/30/2018	+0.50 / +2.05%	23.20	24.90	23.20	24.90	24.53	19.13	2,365
1/29/2018	-0.60 / -2.40%	25.00	25.00	23.50	24.40	23.93	18.74	5,815
1/26/2018	-0.80 / -3.10%	26.90	26.90	25.00	25.00	26.43	19.20	13,940
1/25/2018	+0.80 / +3.20%	25.50	27.00	25.00	25.80	25.96	19.82	269,405
1/24/2018	+0.60 / +2.46%	24.90	26.00	24.30	25.00	24.79	19.20	474,600
1/23/2018	0.00 / 0.00%	24.90	25.00	24.10	24.40	24.43	18.74	354,700
1/22/2018	0.00 / 0.00%	24.20	24.40	23.90	24.40	24.18	18.74	58,900
1/19/2018	-0.10 / -0.41%	24.50	25.20	24.20	24.40	24.59	18.74	341,497
1/18/2018	+1.00 / +4.26%	22.40	24.50	22.40	24.50	24.43	18.82	6,926
1/17/2018	+1.50 / +6.82%	21.50	23.50	21.50	23.50	22.82	18.05	15,100
1/16/2018	0.00 / 0.00%	22.00	22.00	21.50	22.00	21.87	16.90	16,350
1/15/2018	0.00 / 0.00%	22.00	22.40	22.00	22.00	22.10	16.90	11,707
1/12/2018	-1.00 / -4.35%	23.00	24.00	22.00	22.00	23.75	16.90	173,665
1/11/2018	-1.00 / -4.17%	23.00	23.50	23.00	23.00	23.33	17.67	163,026
1/10/2018	0.00 / 0.00%	24.20	25.00	22.20	24.00	24.75	18.44	13,335
1/9/2018	+2.00 / +9.09%	23.40	24.20	23.10	24.00	23.85	18.44	165,460
1/8/2018	+2.00 / +10.00%	21.00	22.00	20.90	22.00	21.70	16.90	136,245
1/5/2018	-0.60 / -2.91%	20.00	20.70	20.00	20.00	20.02	15.36	548,354
1/4/2018	+0.70 / +3.52%	19.90	20.60	19.90	20.60	20.08	15.82	221,510
1/3/2018	-0.20 / -1.00%	20.10	20.10	19.90	19.90	20.03	15.29	155,300
1/2/2018	-0.20 / -0.99%	20.30	20.30	20.10	20.10	20.21	15.44	15,145
12/29/2017	0.00 / 0.00%	19.80	20.30	19.80	20.30	20.23	15.59	7,640
12/28/2017	+0.20 / +1.00%	20.50	20.70	20.20	20.30	20.30	15.59	6,900
12/27/2017	-0.10 / -0.50%	20.10	20.10	19.80	20.10	20.07	15.44	1,990
12/26/2017	+0.20 / +1.00%	20.00	20.20	19.80	20.20	19.97	15.52	2,950
12/25/2017	-0.20 / -0.99%	20.40	20.90	20.00	20.00	20.05	15.36	40,020
12/22/2017	0.00 / 0.00%	20.00	20.90	20.00	20.20	20.61	15.52	24,000

<<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%