Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2016	+0.40 / +1.41%	28.40	29.00	28.10	28.80	28.60	15.15	128,240
9/28/2016	-0.10 / -0.35%	28.50	28.60	28.20	28.40	28.42	14.94	55,941
9/27/2016	-0.30 / -1.04%	28.80	29.00	28.10	28.50	28.52	14.99	110,661
9/26/2016	+0.80 / +2.86%	27.50	29.00	27.50	28.80	28.45	15.15	146,977
9/23/2016	-1.30 / -4.44%	29.00	29.00	26.40	28.00	28.10	14.73	210,979
9/22/2016	0.00 / 0.00%	29.40	30.00	29.30	29.30	29.55	15.42	65,414
9/21/2016	+1.00 / +3.53%	28.50	29.80	28.40	29.30	29.15	15.42	126,757
9/20/2016	+0.60 / +2.17%	27.80	28.50	27.80	28.30	28.18	14.89	77,500
9/19/2016	-0.30 / -1.07%	27.90	28.30	27.30	27.70	27.67	14.57	24,414
9/16/2016	0.00 / 0.00%	27.40	28.40	27.00	28.00	27.96	14.73	19,726
9/15/2016	+0.10 / +0.36%	27.80	28.00	26.80	28.00	27.15	14.73	53,400
9/14/2016	-0.80 / -2.79%	28.80	28.80	26.90	27.90	27.67	14.68	35,217
9/13/2016	+1.90 / +7.09%	26.80	28.70	26.60	28.70	27.78	15.10	118,962
9/12/2016	-0.10 / -0.37%	26.50	27.00	26.20	26.80	26.53	14.10	61,400
9/9/2016	-0.50 / -1.82%	27.40	27.40	26.70	26.90	27.12	14.15	40,470
9/8/2016	+1.80 / +7.03%	25.30	27.80	25.30	27.40	26.67	14.42	53,800
9/7/2016	0.00 / 0.00%	25.10	26.20	25.10	25.60	25.60	13.47	41,600
9/6/2016	-0.20 / -0.78%	25.50	25.60	25.40	25.60	25.50	13.47	46,617
9/5/2016	-0.70 / -2.64%	27.00	27.00	25.00	25.80	25.79	13.57	15,390
9/1/2016	+0.50 / +1.92%	26.20	26.90	25.90	26.50	26.24	13.94	104,110
8/31/2016	+2.30 / +9.70%	23.70	26.00	23.00	26.00	23.71	13.68	96,197
8/30/2016	-0.30 / -1.25%	24.00	24.00	23.70	23.70	23.75	12.47	12,050
8/29/2016	0.00 / 0.00%	23.80	24.00	23.80	24.00	23.83	12.63	22,700
8/26/2016	-0.20 / -0.83%	24.00	24.10	24.00	24.00	24.01	12.63	3,300
8/25/2016	-0.10 / -0.41%	24.30	24.30	24.20	24.20	24.27	12.73	16,600
8/24/2016	+0.10 / +0.41%	24.20	24.40	24.10	24.30	24.20	12.78	7,800
8/23/2016	-0.20 / -0.82%	24.00	24.30	24.00	24.20	24.10	12.73	19,600
8/22/2016	-0.20 / -0.81%	24.30	24.40	24.00	24.40	24.15	12.84	42,600
8/19/2016	+0.30 / +1.23%	24.50	24.60	24.30	24.60	24.30	12.94	6,990
8/18/2016	+0.80 / +3.40%	23.50	24.30	23.50	24.30	23.96	12.78	32,100

<<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%