Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2018	-0.20 / -1.08%	18.50	19.00	18.30	18.30	18.48	14.06	9,600
4/20/2018	+0.50 / +2.78%	17.50	19.20	17.00	18.50	17.74	14.21	157,600
4/19/2018	-1.00 / -5.26%	18.00	18.00	18.00	18.00	18.00	13.83	1,500
4/18/2018	-1.50 / -7.32%	19.50	19.90	19.00	19.00	19.64	14.60	6,300
4/17/2018	-0.80 / -3.76%	20.50	20.50	20.50	20.50	20.50	15.75	1,500
4/16/2018	-0.70 / -3.18%	21.50	22.00	20.90	21.30	21.36	16.36	40,600
4/13/2018	+1.00 / +4.76%	21.00	22.00	20.40	22.00	21.15	16.90	59,000
4/12/2018	+1.50 / +7.69%	19.60	21.00	19.40	21.00	20.00	16.13	39,200
4/11/2018	+1.30 / +7.14%	18.60	19.60	18.60	19.50	19.01	14.98	57,400
4/10/2018	-0.10 / -0.55%	18.20	18.20	18.20	18.20	18.20	13.98	1,100
4/9/2018	-0.30 / -1.61%	18.10	18.60	17.80	18.30	18.25	14.06	110,000
4/6/2018	-0.30 / -1.59%	18.50	18.90	18.50	18.60	18.56	14.29	19,200
4/5/2018	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	14.52	53,900
4/4/2018	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	14.52	422,200
4/3/2018	+0.90 / +5.00%	18.90	18.90	18.90	18.90	18.90	14.52	900
4/2/2018	-0.50 / -2.70%	18.50	18.60	18.00	18.00	18.24	13.83	49,300
3/30/2018	-0.60 / -3.14%	18.60	18.90	18.50	18.50	18.53	14.21	1,040,100
3/29/2018	+0.20 / +1.06%	19.20	19.20	19.10	19.10	19.14	14.67	2,650
3/28/2018	+1.20 / +6.78%	17.70	18.90	17.70	18.90	18.50	14.52	18,410
3/27/2018	-0.50 / -2.75%	18.50	18.50	17.70	17.70	17.91	13.60	185,800
3/26/2018	+0.10 / +0.55%	18.10	18.20	18.10	18.20	18.20	13.98	77,700
3/23/2018	-1.30 / -6.70%	18.40	19.40	17.80	18.10	18.38	13.90	29,300
3/22/2018	-0.60 / -3.00%	20.00	20.00	19.40	19.40	19.55	14.90	117,383
3/21/2018	+0.40 / +2.04%	20.00	20.00	19.80	20.00	19.93	15.36	16,356
3/20/2018	+0.60 / +3.16%	19.00	20.80	19.00	19.60	20.53	15.06	53,010
3/19/2018	-0.50 / -2.56%	19.50	19.90	19.00	19.00	19.17	14.60	71,704
3/16/2018	-0.40 / -2.01%	19.80	19.80	19.50	19.50	19.61	14.98	65,800
3/15/2018	+0.40 / +2.05%	19.60	20.00	19.50	19.90	19.71	15.29	971,166
3/14/2018	+0.90 / +4.84%	18.60	20.00	18.60	19.50	18.92	14.98	171,563
3/13/2018	-0.40 / -2.11%	19.00	19.00	18.60	18.60	18.68	14.29	110,187

<<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%