Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2018	-0.20 / -1.04%	19.50	19.50	19.10	19.10	19.49	14.67	5,500
5/16/2018	+0.20 / +1.05%	19.50	19.50	19.10	19.30	19.43	14.83	76,000
5/15/2018	+0.20 / +1.06%	19.00	19.10	19.00	19.10	19.09	14.67	32,000
5/14/2018	0.00 / 0.00%	19.00	19.00	18.90	18.90	18.90	14.52	43,800
5/11/2018	0.00 / 0.00%	19.00	19.00	18.80	18.90	18.90	14.52	42,800
5/10/2018	+0.10 / +0.53%	19.50	19.70	18.80	18.90	19.28	14.52	32,200
5/9/2018	-0.30 / -1.57%	19.00	20.00	18.80	18.80	19.25	14.44	30,963
5/8/2018	+0.30 / +1.60%	19.00	19.50	19.00	19.10	19.22	14.67	7,600
5/7/2018	+0.40 / +2.17%	18.50	19.50	18.50	18.80	19.45	14.44	7,900
5/4/2018	-0.10 / -0.54%	19.70	19.80	18.40	18.40	19.32	14.13	42,300
5/3/2018	-0.80 / -4.15%	18.50	18.50	18.50	18.50	18.50	14.21	100
5/2/2018	+1.20 / +6.63%	18.50	19.30	18.50	19.30	18.59	14.83	53,300
4/27/2018	-0.40 / -2.16%	18.10	18.10	18.10	18.10	18.10	13.90	100
4/26/2018	+0.50 / +2.78%	18.50	18.50	18.30	18.50	18.45	14.21	5,700
4/24/2018	-0.30 / -1.64%	18.50	18.60	18.00	18.00	18.53	13.83	35,100
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

<<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%