Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2015	+0.10 / +0.31%	32.40	32.50	31.80	31.90	32.04	6.45	11,080
10/6/2015	-0.20 / -0.63%	32.00	32.00	31.80	31.80	31.87	6.43	28,210
10/5/2015	+0.50 / +1.59%	32.00	32.00	32.00	32.00	32.00	6.47	300
10/2/2015	-0.10 / -0.32%	31.60	32.00	31.50	31.50	31.67	6.37	5,620
10/1/2015	-0.60 / -1.86%	32.00	32.00	31.60	31.60	31.77	6.39	6,170
9/30/2015	0.00 / 0.00%	32.20	32.20	32.20	32.20	32.20	6.51	0
9/29/2015	+0.20 / +0.63%	32.00	32.20	32.00	32.20	32.00	6.51	1,500
9/28/2015	0.00 / 0.00%	32.00	32.00	32.00	32.00	32.00	6.47	1,000
9/25/2015	+0.20 / +0.63%	31.80	32.00	31.80	32.00	31.90	6.47	960
9/24/2015	0.00 / 0.00%	31.80	31.80	31.80	31.80	31.80	6.43	0
9/23/2015	-0.10 / -0.31%	31.80	31.80	31.80	31.80	31.80	6.43	300
9/22/2015	+0.10 / +0.31%	31.80	31.90	31.80	31.90	31.85	6.45	3,690
9/21/2015	-0.20 / -0.63%	31.90	31.90	31.80	31.80	31.88	6.43	13,490
9/18/2015	-0.50 / -1.54%	32.00	32.00	31.70	32.00	31.89	6.47	5,300
9/17/2015	+0.90 / +2.85%	32.50	32.50	32.50	32.50	32.50	6.57	240
9/16/2015	0.00 / 0.00%	31.60	31.70	31.60	31.60	31.63	6.39	370
9/15/2015	+0.10 / +0.32%	31.50	31.60	31.50	31.60	31.52	6.39	3,870
9/14/2015	-1.50 / -4.55%	31.50	31.50	31.50	31.50	31.50	6.37	5,560
9/11/2015	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	6.67	0
9/10/2015	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	6.67	0
9/9/2015	+1.50 / +4.76%	31.60	33.00	31.50	33.00	32.76	6.67	580
9/8/2015	-0.10 / -0.32%	31.50	31.60	31.50	31.50	31.53	6.37	480
9/7/2015	-0.40 / -1.25%	33.00	33.00	31.60	31.60	32.30	6.39	700
9/4/2015	+0.70 / +2.24%	31.30	32.00	31.30	32.00	31.65	6.47	560
9/3/2015	-0.10 / -0.32%	30.90	31.40	30.90	31.30	31.06	6.33	2,930
9/1/2015	+0.90 / +2.95%	30.90	31.40	30.90	31.40	31.05	6.35	8,470
8/31/2015	+0.10 / +0.33%	30.50	30.50	30.30	30.50	30.36	6.17	3,030
8/28/2015	-0.60 / -1.94%	31.00	31.00	30.30	30.40	30.35	6.15	2,570
8/27/2015	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	6.27	230
8/26/2015	+0.50 / +1.64%	29.00	31.00	29.00	31.00	30.18	6.27	26,710

<<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	1,465,500	8.92	0.56%
ABS	128,400	4.72	-0.21%
APC	5,500	7.20	-5.26%
APH	527,200	7.21	-0.69%
APP	1,900	7.00	0.00%
BMP	101,000	119.00	0.42%
BRC	24,900	14.45	-0.34%
BRR	7,000	23.50	-0.42%
CSV	3,434,400	42.95	-2.05%