Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2018	+0.50 / +2.00%	24.40	27.50	23.50	25.50	26.82	19.59	1,518,050
6/25/2018	+0.60 / +2.46%	24.40	25.00	24.00	25.00	24.48	19.20	635,500
6/22/2018	0.00 / 0.00%	24.40	24.40	23.20	24.40	24.26	18.74	1,246,800
6/21/2018	0.00 / 0.00%	24.00	24.40	23.70	24.40	24.11	18.74	647,600
6/20/2018	+1.40 / +6.09%	22.80	24.50	22.70	24.40	23.89	18.74	327,500
6/19/2018	+1.50 / +6.98%	22.00	23.50	21.70	23.00	22.30	17.67	58,700
6/18/2018	+1.00 / +4.88%	21.00	21.60	21.00	21.50	21.48	16.52	846,800
6/15/2018	+0.90 / +4.59%	18.40	21.50	18.30	20.50	18.90	15.75	96,900
6/14/2018	-0.60 / -2.97%	19.20	19.60	19.20	19.60	19.29	15.06	50,000
6/13/2018	+0.10 / +0.50%	20.20	20.20	20.20	20.20	20.20	15.52	854,100
6/12/2018	-0.50 / -2.43%	20.60	21.50	20.10	20.10	20.78	15.44	21,900
6/11/2018	-0.10 / -0.48%	19.50	20.70	19.50	20.60	20.57	15.82	53,700
6/8/2018	+0.50 / +2.48%	19.00	20.70	19.00	20.70	19.00	15.90	2,447,100
6/7/2018	+0.20 / +1.00%	18.30	21.20	18.30	20.20	20.54	15.52	12,400
6/6/2018	-1.20 / -5.66%	20.00	20.00	20.00	20.00	20.00	15.36	2,700
6/5/2018	0.00 / 0.00%	21.00	21.20	21.00	21.20	21.09	16.29	821,200
6/4/2018	0.00 / 0.00%	21.20	21.20	21.00	21.20	21.07	16.29	46,000
6/1/2018	+0.20 / +0.95%	21.00	21.20	19.80	21.20	20.50	16.29	75,400
5/31/2018	+0.60 / +2.94%	20.30	21.00	19.50	21.00	20.35	16.13	11,500
5/30/2018	+1.30 / +6.81%	18.10	20.40	18.10	20.40	19.10	15.67	29,500
5/29/2018	-0.30 / -1.55%	19.30	19.30	18.50	19.10	19.10	14.67	1,647,100
5/28/2018	+0.40 / +2.11%	19.00	19.40	17.10	19.40	17.43	14.90	45,000
5/25/2018	-0.10 / -0.52%	19.00	19.10	19.00	19.00	19.00	14.60	27,100
5/24/2018	0.00 / 0.00%	20.00	20.00	19.10	19.10	19.55	14.67	200
5/23/2018	-0.40 / -2.05%	18.40	20.00	18.10	19.10	18.64	14.67	2,100
5/22/2018	-0.10 / -0.51%	19.60	19.60	19.00	19.50	19.52	14.98	9,200
5/21/2018	+0.10 / +0.51%	19.60	19.60	19.50	19.60	19.51	15.06	5,800
5/18/2018	+0.40 / +2.09%	19.50	19.50	19.50	19.50	19.50	14.98	10,000
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

<<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	306,800	13.75	-0.36%
ACE	0	36.30	0.00%
ADP	300	29.35	-0.17%
BCC	34,800	7.40	-2.63%
BDT	14,500	7.10	0.00%
BHC	0	1.90	0.00%
BIG	53,000	6.50	1.56%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%