Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2009	0.00 / 0.00%	70.50	74.00	70.50	72.00	72.00	16.23	172,320
10/21/2009	0.00 / 0.00%	72.00	72.00	71.00	72.00	72.00	16.23	58,490
10/20/2009	0.00 / 0.00%	73.00	73.00	71.00	72.00	72.00	16.23	62,450
10/19/2009	-3.50 / -4.64%	75.00	75.50	72.00	72.00	72.00	16.23	101,640
10/16/2009	+3.50 / +4.86%	73.00	75.50	72.00	75.50	75.50	17.02	241,240
10/15/2009	+3.00 / +4.35%	72.00	72.00	70.00	72.00	72.00	16.23	84,430
10/14/2009	+3.00 / +4.55%	66.00	69.00	66.00	69.00	69.00	15.56	220,590
10/13/2009	+0.50 / +0.76%	66.00	66.50	65.00	66.00	66.00	14.88	107,920
10/12/2009	0.00 / 0.00%	66.00	66.50	65.00	65.50	65.50	14.77	126,560
10/9/2009	0.00 / 0.00%	65.50	66.00	64.50	65.50	65.50	14.77	60,030
10/8/2009	+1.50 / +2.34%	67.00	67.00	65.00	65.50	65.50	14.77	99,640
10/7/2009	+0.50 / +0.79%	63.50	65.00	63.50	64.00	64.00	14.43	92,230
10/6/2009	-0.50 / -0.78%	64.50	64.50	63.00	63.50	63.50	14.32	6,870
10/5/2009	-1.00 / -1.54%	65.00	65.00	63.00	64.00	64.00	14.43	49,380
10/2/2009	0.00 / 0.00%	64.00	65.00	64.00	65.00	65.00	14.65	84,010
10/1/2009	-2.00 / -2.99%	67.00	67.00	64.00	65.00	65.00	14.65	73,000
9/30/2009	+2.50 / +3.88%	64.50	67.00	64.00	67.00	67.00	15.11	105,560
9/29/2009	-1.00 / -1.53%	67.00	67.00	64.50	64.50	64.50	14.54	117,930
9/28/2009	+0.50 / +0.77%	66.50	66.50	65.00	65.50	65.50	14.77	65,620
9/25/2009	-1.00 / -1.52%	65.00	66.50	64.50	65.00	65.00	14.65	194,410
9/24/2009	-1.50 / -2.22%	67.00	67.50	66.00	66.00	66.00	14.88	55,490
9/23/2009	-0.50 / -0.74%	69.00	69.00	67.50	67.50	67.50	15.22	37,870
9/22/2009	-1.50 / -2.16%	69.50	69.50	67.00	68.00	68.00	15.33	97,310
9/21/2009	+2.50 / +3.73%	70.00	70.00	68.00	69.50	69.50	15.67	77,220
9/18/2009	-1.00 / -1.47%	67.00	67.50	65.00	67.00	67.00	15.11	100,230
9/17/2009	-1.00 / -1.45%	67.00	68.00	66.50	68.00	68.00	15.33	40,750
9/16/2009	-2.00 / -2.82%	71.00	71.00	68.00	69.00	69.00	15.56	32,530
9/15/2009	+0.50 / +0.71%	74.00	74.00	70.00	71.00	71.00	16.01	37,600
9/14/2009	+3.00 / +4.44%	69.00	70.50	68.00	70.50	70.50	15.89	77,670
9/11/2009	+3.00 / +4.65%	66.50	67.50	65.00	67.50	67.50	15.22	88,060

<<Previous 30 days Next 30 days>>

DCL News

29/04	DCL: Receiving resignation letter
29/04	DCL: Change in personnel
29/04	DCL: THE EXPLAINATION OF CHANGES IN PROFITS
28/04	DCL: Change in personnel
21/04	DCL: Update the 2025 AGM documents

More News

Related Companies

	Volume	Price	Change
AGP	600	42.50	0.00%
BCP	0	12.60	0.00%
BIO	200	13.90	0.00%
CDP	1,600	9.90	0.00%
CNC	1,100	37.50	0.54%
DBD	121,500	54.20	-0.18%
DBM	0	29.00	0.00%
DBT	33,900	12.20	0.00%