Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2014	+1.00 / +2.50%	40.10	41.00	40.00	41.00	41.00	7.66	28,120
11/21/2014	0.00 / 0.00%	40.50	40.70	40.00	40.00	40.00	7.47	27,930
11/20/2014	-0.10 / -0.25%	40.20	40.20	40.00	40.00	40.00	7.47	42,070
11/19/2014	-0.10 / -0.25%	40.20	40.30	40.10	40.10	40.10	7.49	40,030
11/18/2014	-0.50 / -1.23%	40.80	40.80	40.20	40.20	40.20	7.51	10,650
11/17/2014	-0.20 / -0.49%	40.90	41.00	40.70	40.70	40.70	7.60	4,960
11/14/2014	-0.10 / -0.24%	41.00	41.00	40.20	40.90	40.90	7.64	3,210
11/13/2014	+1.00 / +2.50%	41.90	41.90	41.00	41.00	41.00	7.66	1,720
11/12/2014	-1.00 / -2.44%	40.20	40.20	40.00	40.00	40.00	7.47	23,610
11/11/2014	0.00 / 0.00%	40.10	41.00	40.00	41.00	41.00	7.66	11,750
11/10/2014	-0.10 / -0.24%	42.10	42.10	40.80	41.00	41.00	7.66	8,410
11/7/2014	+0.10 / +0.24%	41.10	41.50	41.00	41.10	41.10	7.68	2,250
11/6/2014	0.00 / 0.00%	41.20	41.20	41.00	41.00	41.00	7.66	5,050
11/5/2014	-1.00 / -2.38%	42.00	42.80	41.00	41.00	41.00	7.66	2,540
11/4/2014	-0.70 / -1.64%	42.70	42.70	40.60	42.00	42.00	7.84	780
11/3/2014	+2.20 / +5.43%	40.30	43.30	40.30	42.70	42.70	7.98	1,260
10/31/2014	+0.30 / +0.75%	40.20	40.70	40.20	40.50	40.50	7.56	7,950
10/30/2014	-0.30 / -0.74%	40.40	40.40	40.20	40.20	40.20	7.51	2,190
10/29/2014	+0.10 / +0.25%	40.60	40.60	40.50	40.50	40.50	7.56	880
10/28/2014	+0.90 / +2.28%	39.50	40.50	39.50	40.40	40.40	7.55	5,720
10/27/2014	-1.00 / -2.47%	40.50	40.50	39.50	39.50	39.50	7.38	6,730
10/24/2014	0.00 / 0.00%	40.60	40.70	40.50	40.50	40.50	7.56	24,570
10/23/2014	-1.30 / -3.11%	41.80	41.80	40.50	40.50	40.50	7.56	25,950
10/22/2014	-0.70 / -1.65%	42.50	42.50	41.80	41.80	41.80	7.81	12,590
10/21/2014	-0.40 / -0.93%	42.50	42.80	42.50	42.50	42.50	7.94	7,340
10/20/2014	+0.40 / +0.94%	42.50	42.90	42.50	42.90	42.90	8.01	4,510
10/17/2014	-0.50 / -1.16%	43.20	43.20	42.50	42.50	42.50	7.94	183,460
10/16/2014	-0.40 / -0.92%	43.00	43.30	43.00	43.00	43.00	8.03	200,740
10/15/2014	0.00 / 0.00%	43.40	43.60	41.50	43.40	43.40	8.11	204,820
10/14/2014	0.00 / 0.00%	43.40	43.70	43.40	43.40	43.40	8.11	200,800

<<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	2,251,900	9.02	1.01%
ABS	73,000	4.73	0.00%
APC	0	7.30	0.00%
APH	197,000	7.30	1.11%
APP	4,600	6.60	-5.71%
BMP	73,500	118.70	-0.50%
BRC	42,200	14.05	-3.10%
BRR	0	23.50	0.00%
CSV	692,600	43.15	0.35%