Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2016	+0.20 / +0.71%	28.80	28.80	28.10	28.50	28.34	14.99	45,200
6/29/2016	-0.60 / -2.08%	28.00	28.80	28.00	28.30	28.46	14.89	16,010
6/28/2016	0.00 / 0.00%	28.50	30.00	27.80	28.90	28.73	15.20	13,000
6/27/2016	+0.40 / +1.40%	28.50	28.90	27.00	28.90	28.13	15.20	38,400
6/24/2016	-1.50 / -5.00%	30.10	30.10	27.00	28.50	28.05	14.99	54,330
6/23/2016	+2.00 / +7.14%	30.00	30.20	29.50	30.00	29.90	15.78	80,000
6/22/2016	-16.90 / -37.64%	28.00	28.00	27.50	28.00	27.87	14.73	83,730
6/21/2016	-0.40 / -0.88%	45.00	45.50	43.10	44.90	44.35	13.42	76,730
6/20/2016	+0.50 / +1.12%	41.00	46.00	41.00	45.30	44.75	13.54	39,859
6/17/2016	-0.60 / -1.32%	45.30	45.40	41.50	44.80	44.22	13.39	28,850
6/16/2016	-0.60 / -1.30%	46.20	46.30	44.00	45.40	45.92	13.57	40,900
6/15/2016	+1.00 / +2.22%	46.00	47.00	45.60	46.00	46.28	13.74	64,559
6/14/2016	+2.90 / +6.89%	46.00	46.30	38.00	45.00	42.92	13.45	209,364
6/13/2016	+3.80 / +9.92%	39.00	42.10	39.00	42.10	41.81	12.58	83,351
6/10/2016	+0.80 / +2.13%	37.50	38.30	37.00	38.30	37.40	11.44	22,132
6/9/2016	-1.20 / -3.10%	38.30	39.00	37.50	37.50	38.06	11.20	33,629
6/8/2016	+0.60 / +1.57%	38.90	38.90	38.20	38.70	38.60	11.56	10,000
6/7/2016	-1.20 / -3.05%	39.30	39.30	38.10	38.10	38.31	11.38	10,000
6/6/2016	+1.60 / +4.24%	38.00	39.30	38.00	39.30	38.76	11.74	48,379
6/3/2016	+0.10 / +0.27%	37.60	37.70	37.40	37.70	37.60	11.26	63,233
6/2/2016	-0.30 / -0.79%	37.70	37.90	37.00	37.60	37.32	11.23	4,600
6/1/2016	0.00 / 0.00%	37.90	37.90	37.00	37.90	37.12	11.32	1,520
5/31/2016	-0.40 / -1.04%	37.00	38.00	37.00	37.90	37.79	11.32	11,000
5/30/2016	+1.60 / +4.36%	36.10	40.00	36.10	38.30	36.61	11.44	5,725
5/27/2016	-0.70 / -1.87%	36.70	37.20	36.60	36.70	36.92	10.97	4,300
5/26/2016	-0.30 / -0.80%	36.80	37.70	36.00	37.40	36.43	11.18	32,800
5/25/2016	-0.10 / -0.26%	38.90	39.00	37.10	37.70	37.57	11.26	6,600
5/24/2016	+0.40 / +1.07%	37.10	37.80	36.50	37.80	36.95	11.29	19,213
5/23/2016	-0.10 / -0.27%	37.50	37.60	37.40	37.40	37.51	11.18	4,100
5/20/2016	+0.30 / +0.81%	37.00	37.50	37.00	37.50	37.12	11.20	4,779

<<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%