Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2009	+0.30 / +1.23%	24.30	25.00	24.20	24.60	24.60	3.23	22,930
2/24/2009	-1.20 / -4.71%	24.40	25.50	24.30	24.30	24.30	3.19	12,450
2/23/2009	-1.30 / -4.85%	26.50	26.50	25.50	25.50	25.50	3.35	14,840
2/20/2009	-1.30 / -4.63%	27.50	27.50	26.80	26.80	26.80	3.52	3,410
2/19/2009	0.00 / 0.00%	28.70	28.70	27.50	28.10	28.10	3.69	4,770
2/18/2009	-1.40 / -4.75%	28.10	28.10	28.10	28.10	28.10	3.69	20,930
2/17/2009	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	3.88	10
2/16/2009	+0.50 / +1.72%	30.00	30.00	29.50	29.50	29.50	3.88	1,010
2/13/2009	+1.20 / +4.32%	29.00	29.10	28.40	29.00	29.00	3.81	3,140
2/12/2009	-1.40 / -4.79%	29.20	29.20	27.80	27.80	27.80	3.65	53,540
2/11/2009	-0.80 / -2.67%	29.00	29.80	29.00	29.20	29.20	3.84	25,500
2/10/2009	-0.30 / -0.99%	30.30	30.30	29.10	30.00	30.00	3.94	7,400
2/9/2009	+0.30 / +1.00%	31.40	31.40	29.80	30.30	30.30	3.98	10,440
2/6/2009	0.00 / 0.00%	29.10	30.00	29.10	30.00	30.00	3.94	7,140
2/5/2009	-1.00 / -3.23%	31.00	31.00	30.00	30.00	30.00	3.94	22,730
2/4/2009	+0.90 / +2.99%	28.80	31.60	28.80	31.00	31.00	4.07	3,610
2/3/2009	-0.90 / -2.90%	29.70	30.10	29.70	30.10	30.10	3.95	6,800
2/2/2009	+0.30 / +0.98%	31.50	31.50	31.00	31.00	31.00	4.07	5,300
1/23/2009	-0.30 / -0.97%	31.00	31.50	30.70	30.70	30.70	4.03	2,100
1/22/2009	+0.10 / +0.32%	30.90	31.00	30.70	31.00	31.00	4.07	21,830
1/21/2009	-0.10 / -0.32%	31.10	31.30	30.90	30.90	30.90	4.06	11,960
1/20/2009	+0.30 / +0.98%	29.70	31.00	29.70	31.00	31.00	4.07	3,310
1/19/2009	-0.40 / -1.29%	30.00	31.30	30.00	30.70	30.70	4.03	12,520
1/16/2009	0.00 / 0.00%	31.10	31.20	31.00	31.10	31.10	4.09	92,500
1/15/2009	-0.30 / -0.96%	31.00	31.50	31.00	31.10	31.10	4.09	79,460
1/14/2009	-0.10 / -0.32%	31.50	31.60	31.30	31.40	31.40	4.13	31,780
1/13/2009	+0.50 / +1.61%	30.50	31.50	30.50	31.50	31.50	4.14	21,530
1/12/2009	-0.20 / -0.64%	31.20	31.30	31.00	31.00	31.00	4.07	34,200
1/9/2009	+0.30 / +0.97%	30.30	31.20	30.30	31.20	31.20	4.10	2,800
1/8/2009	+0.10 / +0.32%	30.70	30.90	30.50	30.90	30.90	4.06	61,940

<<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	2,201,200	8.69	0.35%
ABS	220,700	4.52	-0.44%
APC	2,900	7.50	1.35%
APH	362,200	7.18	0.56%
APP	10,900	7.20	2.86%
BMP	298,900	125.90	0.00%
BRC	34,300	14.35	0.35%
BRR	3,600	23.60	-1.26%
CSV	1,734,900	43.40	1.05%