Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2017	0.00 / 0.00%	31.50	31.50	30.50	31.00	30.85	16.31	6,400
6/23/2017	+0.90 / +2.99%	30.10	31.50	30.00	31.00	30.61	16.31	49,124
6/22/2017	0.00 / 0.00%	29.10	30.10	29.10	30.10	29.49	15.84	129,540
6/21/2017	-1.90 / -5.94%	30.00	32.00	29.50	30.10	29.58	15.84	26,900
6/20/2017	+0.50 / +1.59%	32.00	32.00	32.00	32.00	32.00	16.84	25,100
6/19/2017	0.00 / 0.00%	29.00	32.00	29.00	31.50	30.13	16.57	63,029
6/16/2017	+0.50 / +1.61%	30.80	31.50	30.80	31.50	31.30	16.57	32,170
6/15/2017	+1.30 / +4.38%	29.70	32.40	29.70	31.00	30.43	16.31	97,210
6/14/2017	-0.20 / -0.67%	29.90	29.90	29.00	29.70	29.78	15.63	100,300
6/13/2017	+1.90 / +6.79%	28.00	30.00	28.00	29.90	29.77	15.73	61,976
6/12/2017	-0.50 / -1.75%	27.30	28.00	27.30	28.00	27.96	14.73	5,300
6/9/2017	-0.20 / -0.70%	29.40	29.40	28.50	28.50	28.65	14.99	173,700
6/8/2017	-1.30 / -4.33%	28.70	28.70	28.70	28.70	28.70	15.10	2,500
6/7/2017	+1.40 / +4.90%	28.60	30.00	28.60	30.00	29.18	15.78	13,834
6/6/2017	0.00 / 0.00%	28.70	30.00	28.60	28.60	29.22	15.05	247,300
6/5/2017	+0.10 / +0.35%	28.40	28.60	28.40	28.60	28.52	15.05	16,876
6/2/2017	+0.20 / +0.71%	28.50	28.50	28.30	28.50	28.39	14.99	32,606
6/1/2017	+0.80 / +2.91%	27.50	28.50	27.50	28.30	28.07	14.89	149,352
5/31/2017	+0.50 / +1.85%	27.00	27.50	27.00	27.50	27.35	14.47	7,008
5/30/2017	-0.20 / -0.74%	27.00	27.00	27.00	27.00	27.00	14.21	5,200
5/29/2017	+0.50 / +1.87%	27.00	27.20	27.00	27.20	27.10	14.31	4,114
5/26/2017	-0.20 / -0.74%	27.00	27.00	26.70	26.70	26.80	14.05	9,820
5/25/2017	-0.10 / -0.37%	27.00	27.00	26.80	26.90	26.91	14.15	18,700
5/24/2017	0.00 / 0.00%	27.00	27.40	26.80	27.00	26.98	14.21	29,920
5/23/2017	0.00 / 0.00%	27.00	27.20	27.00	27.00	27.01	14.21	8,610
5/22/2017	0.00 / 0.00%	28.00	28.00	27.00	27.00	27.23	14.21	22,800
5/19/2017	0.00 / 0.00%	28.00	28.00	26.70	27.00	26.97	14.21	46,802
5/18/2017	-0.90 / -3.23%	27.70	27.80	27.00	27.00	27.09	14.21	86,900
5/17/2017	+0.40 / +1.45%	27.90	27.90	27.90	27.90	27.90	14.68	500
5/16/2017	+0.40 / +1.48%	27.00	28.00	26.60	27.50	27.18	14.47	19,500

<<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%