Historical Prices for DAI NIPPON PRTG SPON (DNPLY)

Historical Prices for DAI NIPPON PRTG SPON
Date Open High Low Close Volume Adj. Close
Jul 22, 2014 10.39 10.39 10.35 10.365 9389 10.365
Jul 21, 2014 10.26 10.34 10.26 10.33 3658 10.33
Jul 18, 2014 10.3 10.36 10.3 10.325 8581 10.325
Jul 17, 2014 10.37 10.44 10.37 10.39 4979 10.39
Jul 16, 2014 10.43 10.47 10.43 10.44 2355 10.44
Jul 15, 2014 10.5 10.53 10.47 10.53 17038 10.53
Jul 14, 2014 10.44 10.48 10.44 10.48 5560 10.48
Jul 11, 2014 10.44 10.48 10.44 10.45 9646 10.45
Jul 10, 2014 10.44 10.49 10.44 10.48 15874 10.48
Jul 09, 2014 10.44 10.56 10.44 10.56 11353 10.56
Jul 08, 2014 10.43 10.45 10.42 10.42 6170 10.42
Jul 07, 2014 10.42 10.44 10.4 10.405 3075 10.405
Jul 03, 2014 10.41 10.45 10.41 10.41 3280 10.41
Jul 02, 2014 10.47 10.55 10.47 10.5 10034 10.5
Jul 01, 2014 10.53 10.54 10.5 10.54 39355 10.54
Jun 30, 2014 10.41 10.41 10.33 10.41 12765 10.41
Jun 27, 2014 10.18 10.22 10.18 10.22 2407 10.22
Jun 25, 2014 10.398 10.48 10.398 10.47 21448 10.47
Jun 24, 2014 10.46 10.53 10.43 10.47 19498 10.47
Jun 23, 2014 10.34 10.36 10.32 10.34 10771 10.34