Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2017	0.00 / 0.00%	25.50	25.50	23.70	24.00	24.13	18.44	22,130
9/28/2017	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	18.44	2,200
9/27/2017	-0.50 / -2.04%	24.00	24.00	24.00	24.00	24.00	18.44	9,000
9/26/2017	-0.40 / -1.61%	25.00	25.00	24.50	24.50	24.84	18.82	1,439
9/25/2017	+0.90 / +3.75%	24.70	25.30	24.70	24.90	25.16	19.13	155,880
9/22/2017	-0.40 / -1.64%	24.00	24.20	24.00	24.00	24.01	18.44	15,926
9/21/2017	-0.10 / -0.41%	24.40	24.40	24.40	24.40	24.40	18.74	13,007
9/20/2017	-0.10 / -0.41%	22.20	24.50	22.20	24.50	24.20	18.82	7,225
9/19/2017	-0.30 / -1.20%	25.00	25.00	24.50	24.60	24.53	18.90	4,993
9/18/2017	+0.30 / +1.22%	24.90	25.00	24.40	24.90	24.62	19.13	16,125
9/15/2017	-0.20 / -0.81%	24.60	25.00	24.60	24.60	24.63	18.90	89,607
9/14/2017	+0.20 / +0.81%	24.60	24.80	24.60	24.80	24.75	19.05	2,610
9/13/2017	-0.40 / -1.60%	25.00	25.00	24.60	24.60	24.62	18.90	3,406
9/12/2017	+0.40 / +1.63%	24.60	25.30	24.60	25.00	24.92	19.20	13,225
9/11/2017	-0.40 / -1.60%	24.60	24.60	24.60	24.60	24.60	18.90	7,600
9/8/2017	0.00 / 0.00%	24.60	25.00	24.60	25.00	24.60	19.20	8,127
9/7/2017	0.00 / 0.00%	24.70	25.00	24.60	25.00	24.63	19.20	9,300
9/6/2017	-0.90 / -3.47%	24.60	25.00	24.10	25.00	24.45	19.20	5,450
9/5/2017	+1.90 / +7.92%	25.80	25.90	25.80	25.90	25.80	19.90	30,100
9/1/2017	0.00 / 0.00%	23.70	24.50	23.70	24.00	24.21	18.44	5,339
8/31/2017	+0.10 / +0.42%	23.70	24.00	23.50	24.00	23.63	18.44	3,200
8/30/2017	0.00 / 0.00%	23.70	23.90	23.50	23.90	23.64	18.36	3,700
8/29/2017	0.00 / 0.00%	23.80	24.10	23.80	23.90	23.83	18.36	8,400
8/28/2017	+0.30 / +1.27%	23.60	23.90	23.20	23.90	23.51	18.36	800
8/25/2017	-0.90 / -3.67%	23.60	24.00	23.50	23.60	23.61	18.13	9,063
8/24/2017	0.00 / 0.00%	24.50	24.50	23.50	24.50	24.21	18.82	7,900
8/23/2017	-0.70 / -2.78%	25.00	25.00	24.00	24.50	24.39	18.82	20,806
8/22/2017	+0.10 / +0.40%	25.80	25.90	25.20	25.20	25.61	19.36	8,300
8/21/2017	-0.60 / -2.33%	25.10	25.40	25.00	25.10	25.13	19.28	43,540
8/18/2017	-0.20 / -0.77%	26.00	26.10	25.50	25.70	25.81	19.74	25,300

<<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	61,900	13.80	0.00%
ACE	800	33.80	1.50%
ADP	54,200	30.65	-0.81%
BCC	47,200	7.80	-1.27%
BDT	6,300	8.30	1.22%
BHC	100	1.80	12.50%
BIG	28,100	7.40	4.23%
BT6	0	3.40	0.00%
BTD	0	20.50	0.00%