Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2018	+1.25 / +3.05%	41.00	42.30	40.90	42.30	41.68	11.40	91,330
1/9/2018	+0.25 / +0.61%	40.80	41.10	40.40	41.05	40.80	11.06	78,380
1/8/2018	+1.90 / +4.88%	39.10	41.00	39.00	40.80	40.19	11.00	127,960
1/5/2018	-0.10 / -0.26%	39.25	39.25	38.90	38.90	39.01	10.48	36,890
1/4/2018	-0.20 / -0.51%	39.30	39.30	38.50	39.00	39.04	10.51	255,350
1/3/2018	+0.20 / +0.51%	39.00	39.20	38.80	39.20	38.98	10.56	209,320
1/2/2018	0.00 / 0.00%	38.90	39.00	38.60	39.00	38.91	10.51	234,150
12/29/2017	-0.20 / -0.51%	39.20	39.30	38.50	39.00	38.87	10.51	212,050
12/28/2017	+0.20 / +0.51%	39.20	39.30	38.95	39.20	39.13	10.56	219,080
12/27/2017	+0.35 / +0.91%	39.00	39.45	38.95	39.00	39.07	10.51	212,960
12/26/2017	-0.05 / -0.13%	38.70	38.80	38.60	38.65	38.69	10.42	201,700
12/25/2017	+0.20 / +0.52%	38.50	38.90	38.50	38.70	38.52	10.43	2,830
12/22/2017	0.00 / 0.00%	38.40	38.85	38.30	38.50	38.60	10.38	8,290
12/21/2017	0.00 / 0.00%	38.50	38.60	38.50	38.50	38.52	10.38	16,640
12/20/2017	-0.45 / -1.16%	38.80	39.00	38.50	38.50	38.67	10.38	37,260
12/19/2017	-0.05 / -0.13%	38.95	38.95	38.50	38.95	38.58	10.50	25,170
12/18/2017	+0.10 / +0.26%	39.10	39.10	38.60	39.00	38.95	10.51	27,110
12/15/2017	-0.10 / -0.26%	38.50	39.05	38.50	38.90	38.66	10.48	28,220
12/14/2017	+0.30 / +0.78%	38.70	39.10	38.60	39.00	39.03	10.51	62,830
12/13/2017	+0.30 / +0.78%	38.00	38.80	38.00	38.70	38.60	10.43	39,120
12/12/2017	-0.25 / -0.65%	38.65	38.85	38.00	38.40	38.35	10.35	13,900
12/11/2017	-0.35 / -0.90%	39.00	39.00	38.50	38.65	38.70	10.42	33,930
12/8/2017	+0.10 / +0.26%	39.00	39.05	38.60	39.00	38.95	10.51	15,970
12/7/2017	-0.25 / -0.64%	39.15	39.50	38.90	38.90	39.11	10.48	69,270
12/6/2017	-0.25 / -0.63%	39.30	39.30	39.00	39.15	39.20	10.55	52,960
12/5/2017	-0.10 / -0.25%	39.50	39.70	39.30	39.40	39.53	10.62	30,100
12/4/2017	+0.20 / +0.51%	39.50	39.50	39.10	39.50	39.31	10.64	97,360
12/1/2017	-0.10 / -0.25%	39.00	39.50	39.00	39.30	39.19	10.59	11,660
11/30/2017	+0.20 / +0.51%	38.75	39.40	38.75	39.40	39.15	10.62	30,340
11/29/2017	-0.70 / -1.75%	39.65	39.65	39.00	39.20	39.15	10.56	66,320

<<Previous 30 days Next 30 days>>

DPR News

05/02	DPR: BOD resolution dated January 23, 2025
04/02	DPR: Report on Corporate Governance 2024
03/02	DPR: Explanation for Quarter 4.2024 separate financial statements
03/02	DPR: Explanation for Quarter 4.2024 consolidated financial statements
15/01	DPR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	698,600	8.60	0.12%
ABS	565,600	4.76	1.71%
APC	13,000	7.20	0.00%
APH	296,400	7.25	-0.68%
APP	3,300	6.60	1.54%
BMP	51,300	119.30	-0.08%
BRC	17,400	14.20	-0.70%
BRR	7,200	23.50	0.00%
CSV	5,084,000	46.00	5.87%