Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2018	0.00 / 0.00%	14.20	14.20	14.20	14.20	14.20	14.20	6,900
8/15/2018	+0.40 / +2.90%	13.80	14.30	13.80	14.20	14.01	14.20	151,100
8/14/2018	0.00 / 0.00%	13.00	14.00	13.00	13.80	13.95	13.80	107,700
8/13/2018	-0.10 / -0.72%	13.90	13.90	13.10	13.80	13.62	13.80	600
8/10/2018	+0.40 / +2.96%	14.00	14.00	13.00	13.90	13.48	13.90	183,570
8/9/2018	+0.20 / +1.50%	14.00	14.00	13.50	13.50	13.52	13.50	2,200
8/8/2018	+0.20 / +1.53%	13.30	13.30	13.30	13.30	13.30	13.30	100
8/7/2018	-0.60 / -4.38%	13.10	13.10	13.10	13.10	13.10	13.10	1,000
8/6/2018	+0.70 / +5.38%	12.80	13.70	12.80	13.70	12.84	13.70	2,100
8/3/2018	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	13.00	1,100
8/2/2018	0.00 / 0.00%	13.00	13.00	12.30	13.00	12.81	13.00	33,000
8/1/2018	0.00 / 0.00%	13.00	13.00	12.60	13.00	12.81	13.00	62,700
7/31/2018	0.00 / 0.00%	13.20	13.50	13.00	13.00	13.18	13.00	26,500
7/30/2018	-0.50 / -3.70%	13.50	13.50	13.00	13.00	13.08	13.00	14,500
7/27/2018	-0.30 / -2.17%	13.50	13.90	13.50	13.50	13.75	13.50	28,700
7/26/2018	-0.40 / -2.82%	13.80	13.80	13.80	13.80	13.80	13.80	1,300
7/25/2018	+0.40 / +2.90%	13.90	14.20	13.60	14.20	13.87	14.20	313,500
7/24/2018	-0.50 / -3.50%	14.00	14.00	13.80	13.80	13.90	13.80	76,900
7/23/2018	-0.20 / -1.38%	14.10	14.30	13.80	14.30	14.07	14.30	5,300
7/20/2018	-0.10 / -0.68%	14.20	14.50	13.80	14.50	14.24	14.50	229,900
7/19/2018	-0.10 / -0.68%	14.70	14.70	14.30	14.60	14.42	14.60	20,100
7/18/2018	0.00 / 0.00%	14.70	14.70	14.70	14.70	14.70	14.70	9,400
7/17/2018	-0.30 / -2.00%	15.00	15.00	14.70	14.70	14.89	14.70	5,200
7/16/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	15.00	5,900
7/13/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	15.00	900
7/12/2018	-1.00 / -6.25%	15.00	15.00	15.00	15.00	15.00	15.00	168,500
7/11/2018	0.00 / 0.00%	16.00	16.00	16.00	16.00	16.00	16.00	120,000
7/10/2018	0.00 / 0.00%	16.00	16.00	16.00	16.00	16.00	16.00	220,500
7/9/2018	0.00 / 0.00%	16.00	16.00	16.00	16.00	16.00	16.00	0
7/6/2018	-0.90 / -5.33%	15.50	16.00	15.30	16.00	15.53	16.00	12,900

<<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	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%