Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2009	+0.50 / +0.84%	58.00	60.50	58.00	60.00	60.00	7.88	220,460
11/12/2009	+2.00 / +3.48%	59.00	60.00	58.00	59.50	59.50	7.82	120,030
11/11/2009	+2.50 / +4.55%	55.00	57.50	55.00	57.50	57.50	7.55	20,890
11/10/2009	-1.00 / -1.79%	57.50	57.50	53.50	55.00	55.00	7.23	103,230
11/9/2009	-1.00 / -1.75%	57.00	57.00	56.00	56.00	56.00	7.36	60,050
11/6/2009	-2.00 / -3.39%	61.00	61.00	57.00	57.00	57.00	7.49	92,770
11/5/2009	+2.00 / +3.51%	59.00	59.50	58.00	59.00	59.00	7.75	46,110
11/4/2009	+1.00 / +1.79%	55.50	58.00	55.50	57.00	57.00	7.49	79,900
11/3/2009	-1.00 / -1.75%	55.00	59.50	55.00	56.00	56.00	7.36	141,080
11/2/2009	-3.00 / -5.00%	57.00	57.00	57.00	57.00	57.00	7.49	81,460
10/30/2009	-2.00 / -3.23%	63.50	63.50	59.50	60.00	60.00	7.88	136,320
10/29/2009	-3.00 / -4.62%	62.50	63.00	62.00	62.00	62.00	8.15	54,360
10/28/2009	-1.00 / -1.52%	66.00	66.00	63.50	65.00	65.00	8.54	50,550
10/27/2009	-2.00 / -2.94%	65.00	67.00	65.00	66.00	66.00	8.67	98,690
10/26/2009	-2.00 / -2.86%	66.50	69.00	66.50	68.00	68.00	8.93	162,340
10/23/2009	+3.00 / +4.48%	70.00	70.00	69.00	70.00	70.00	9.20	405,490
10/22/2009	+3.00 / +4.69%	64.50	67.00	64.00	67.00	67.00	8.80	403,250
10/21/2009	-2.00 / -3.03%	66.00	66.00	64.00	64.00	64.00	8.41	83,750
10/20/2009	+3.00 / +4.76%	64.50	66.00	64.00	66.00	66.00	8.67	163,520
10/19/2009	0.00 / 0.00%	64.00	64.00	62.50	63.00	63.00	8.28	58,570
10/16/2009	-2.00 / -3.08%	64.50	65.00	63.00	63.00	63.00	8.28	91,550
10/15/2009	+0.50 / +0.78%	65.50	65.50	64.50	65.00	65.00	8.54	98,800
10/14/2009	+1.00 / +1.57%	64.00	65.00	64.00	64.50	64.50	8.47	104,410
10/13/2009	-2.50 / -3.79%	65.00	66.00	63.50	63.50	63.50	8.34	138,510
10/12/2009	+3.00 / +4.76%	64.00	66.00	63.50	66.00	66.00	8.67	215,460
10/9/2009	0.00 / 0.00%	64.00	64.00	63.00	63.00	63.00	8.28	144,010
10/8/2009	+1.50 / +2.44%	63.00	63.00	61.50	63.00	63.00	8.28	124,120
10/7/2009	+2.50 / +4.24%	60.50	61.50	59.00	61.50	61.50	8.08	98,230
10/6/2009	+1.00 / +1.72%	58.00	59.00	58.00	59.00	59.00	7.75	128,770
10/5/2009	0.00 / 0.00%	60.00	60.00	57.50	58.00	58.00	7.62	65,430

<<Previous 30 days Next 30 days>>

DPR News

26/02	DPR: Change in the 13rd Business Registration Certificate
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

More News

Related Companies

	Volume	Price	Change
AAA	2,767,600	8.74	-1.35%
ABS	139,300	4.65	-0.85%
APC	10,800	7.40	0.00%
APH	711,000	7.16	-1.51%
APP	3,800	7.20	2.86%
BMP	216,000	120.60	0.84%
BRC	12,100	14.25	0.35%
BRR	3,400	23.60	-2.88%
CSV	1,593,800	43.70	-1.13%