Dic Corp (DPN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 3.77358490566 | 21.2 | 21.2 | 21.2 | 17 | 21.2 | DE |
| 4 | 2 | 10 | 20 | 21.2 | 19.8 | 258 | 19.92368421 | DE |
| 12 | 2.9 | 15.1832460733 | 19.1 | 21.2 | 19.1 | 259 | 19.60631652 | DE |
| 26 | 4 | 22.2222222222 | 18 | 21.2 | 18 | 230 | 19.57308092 | DE |
| 52 | 5.9 | 36.6459627329 | 16.1 | 21.2 | 16.1 | 215 | 19.02322763 | DE |
| 156 | 6.5 | 41.935483871 | 15.5 | 21.2 | 15 | 195 | 18.99215133 | DE |
| 260 | 6.5 | 41.935483871 | 15.5 | 21.2 | 15 | 195 | 18.99215133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733866020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733779620 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733520420 | 21.2 | 0.2 | 0.95 | 21.2 | 21.2 | 21.2 | 17 |
| 1733434020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733347620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733261220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733174820 | 21 | 1.2 | 6.06 | 21 | 21 | 21 | 1 |
| 1732915620 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732829220 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732742820 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732656420 | 19.8 | -0.2 | -1.00 | 19.8 | 19.8 | 19.8 | 600 |
| 1732570020 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732310820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 504 |
| 1732224360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732137960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732051560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731965160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731705960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731619560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 170 |
| 1731533160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731446760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731360360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731101160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731014760 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730928360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730841960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730755560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730496360 | 20 | 0.6 | 3.09 | 20 | 20 | 20 | 1 |
| 1730409960 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1730323560 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1730237160 | 19.399999 | 0.3 | 1.57 | 19.399999 | 19.399999 | 19.399999 | 700 |
| 1730150760 | 19.1 | -1.3 | -6.37 | 19.3 | 19.3 | 19.1 | 581 |
| 1729887960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729801560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729715160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729628760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729542360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729283160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729196760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729110360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729023960 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.399999 | 6 |
| 1728937560 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728678360 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728591960 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728505560 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728419160 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1728332760 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 35 |
| 1728073620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727987220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727900820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727814420 | 21 | 1.4 | 7.14 | 20.399999 | 21 | 20.399999 | 101 |
| 1727727960 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1727468760 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1727382360 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1727295960 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1727209560 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1727123160 | 19.6 | 0.5 | 2.62 | 19.6 | 19.6 | 19.6 | 346 |
| 1726863960 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1726777560 | 19.1 | -0.1 | -0.52 | 19.1 | 19.1 | 19.1 | 310 |
| 1726642800 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1726556400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1726470000 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1726210800 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1726124400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
