Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2017	+0.80 / +2.03%	39.30	40.30	39.00	40.30	39.73	9.67	125,370
2/6/2017	-0.20 / -0.50%	39.60	39.90	39.40	39.50	39.55	9.48	26,930
2/3/2017	-0.70 / -1.73%	40.40	40.70	39.20	39.70	39.87	9.53	37,650
2/2/2017	+2.60 / +6.88%	40.30	40.40	40.10	40.40	40.38	9.69	236,850
1/25/2017	+0.40 / +1.07%	38.80	38.80	37.55	37.80	37.78	9.07	22,920
1/24/2017	+0.10 / +0.27%	37.30	38.00	37.30	37.40	37.40	8.97	98,910
1/23/2017	-0.60 / -1.58%	38.90	38.90	37.30	37.30	37.62	8.95	19,110
1/20/2017	-0.20 / -0.52%	38.10	38.80	37.90	37.90	38.37	9.09	29,530
1/19/2017	-0.60 / -1.55%	38.60	38.80	38.10	38.10	38.72	9.14	40,620
1/18/2017	-0.10 / -0.26%	38.60	38.70	38.10	38.70	38.53	9.29	6,930
1/17/2017	0.00 / 0.00%	39.30	39.30	38.50	38.80	38.57	9.31	65,640
1/16/2017	-0.20 / -0.51%	39.00	39.90	38.70	38.80	38.93	9.31	137,660
1/13/2017	0.00 / 0.00%	39.20	39.80	38.50	39.00	38.64	9.36	34,450
1/12/2017	+0.60 / +1.56%	39.40	39.40	38.50	39.00	38.74	9.36	59,390
1/11/2017	+1.10 / +2.95%	37.30	38.40	37.30	38.40	37.81	9.21	264,750
1/10/2017	+0.60 / +1.63%	36.60	37.50	36.60	37.30	37.05	8.95	9,230
1/9/2017	0.00 / 0.00%	37.15	37.50	36.40	36.70	36.69	8.81	6,460
1/6/2017	-0.70 / -1.87%	36.70	37.90	36.70	36.70	36.90	8.81	21,600
1/5/2017	+0.50 / +1.36%	37.00	37.40	36.90	37.40	37.06	8.97	43,260
1/4/2017	-0.10 / -0.27%	37.15	37.15	36.80	36.90	36.90	8.85	5,040
1/3/2017	0.00 / 0.00%	37.40	37.40	36.50	37.00	36.88	8.88	13,640
12/30/2016	+0.10 / +0.27%	36.50	37.00	36.40	37.00	36.71	8.88	12,750
12/29/2016	-0.10 / -0.27%	37.00	37.00	36.40	36.90	36.85	8.85	4,640
12/28/2016	+0.70 / +1.93%	36.60	37.00	36.30	37.00	36.48	8.88	29,440
12/27/2016	+0.30 / +0.83%	37.00	37.00	36.00	36.30	36.09	8.71	12,440
12/26/2016	-0.20 / -0.55%	36.20	36.90	36.00	36.00	36.14	8.64	17,320
12/23/2016	-0.80 / -2.16%	37.20	37.20	36.10	36.20	36.46	8.69	8,750
12/22/2016	-0.10 / -0.27%	37.10	37.20	36.60	37.00	36.91	8.88	4,660
12/21/2016	+0.60 / +1.64%	36.80	37.70	36.50	37.10	36.55	8.90	7,660
12/20/2016	-1.50 / -3.95%	37.60	37.90	36.50	36.50	37.17	8.76	22,250

<<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	2,398,100	8.87	-0.56%
ABS	194,300	4.73	-1.46%
APC	3,800	7.70	5.48%
APH	904,400	7.26	-1.36%
APP	8,800	7.00	2.94%
BMP	182,300	118.50	-0.75%
BRC	8,900	14.50	-0.68%
BRR	6,800	23.50	-1.67%
CSV	1,315,100	43.85	-0.68%