Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/7/2009	+1.00 / +3.36%	30.00	31.00	30.00	30.80	30.80	4.05	21,080
1/6/2009	+1.20 / +4.20%	29.20	29.80	29.00	29.80	29.80	3.92	2,700
1/5/2009	-1.20 / -4.03%	28.80	29.80	28.60	28.60	28.60	3.76	20,010
1/2/2009	-0.60 / -1.97%	29.30	30.00	29.30	29.80	29.80	3.92	18,810
12/31/2008	-0.10 / -0.33%	30.00	30.40	30.00	30.40	30.40	3.99	1,550
12/30/2008	+0.60 / +2.01%	30.00	30.50	29.90	30.50	30.50	4.01	25,410
12/29/2008	-0.10 / -0.33%	29.00	30.00	29.00	29.90	29.90	3.93	4,500
12/26/2008	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	3.94	1,210
12/25/2008	-0.50 / -1.67%	30.00	30.00	29.50	29.50	29.50	3.88	16,870
12/24/2008	0.00 / 0.00%	29.50	30.00	29.50	30.00	30.00	3.94	5,170
12/23/2008	+0.20 / +0.67%	29.50	30.90	29.50	30.00	30.00	3.94	5,870
12/22/2008	+0.30 / +1.02%	30.00	30.00	29.80	29.80	29.80	3.92	25,120
12/19/2008	-1.00 / -3.28%	29.10	30.50	29.10	29.50	29.50	3.88	22,390
12/18/2008	+1.00 / +3.39%	30.90	30.90	30.50	30.50	30.50	4.01	1,500
12/17/2008	-1.40 / -4.53%	29.60	31.00	29.50	29.50	29.50	3.88	14,440

<<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%