Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2019	+0.20 / +0.47%	42.20	43.00	41.20	42.40	42.31	13.96	141,310
3/12/2019	+0.45 / +1.08%	42.00	42.30	41.80	42.20	42.12	13.90	132,450
3/11/2019	+1.55 / +3.86%	40.20	41.75	40.00	41.75	41.42	13.75	222,170
3/8/2019	+0.35 / +0.88%	39.85	41.15	39.00	40.20	39.79	13.24	135,400
3/7/2019	-0.85 / -2.09%	40.50	41.00	39.80	39.85	40.31	13.12	115,660
3/6/2019	-0.10 / -0.25%	40.80	40.80	39.80	40.70	40.33	13.40	32,380
3/5/2019	0.00 / 0.00%	40.60	41.00	40.50	40.80	40.65	13.44	125,430
3/4/2019	+0.35 / +0.87%	40.50	41.25	40.45	40.80	40.95	13.44	134,970
3/1/2019	+1.35 / +3.45%	40.35	40.50	39.20	40.45	39.99	13.32	87,140
2/28/2019	-1.60 / -3.93%	40.90	41.40	39.10	39.10	40.36	12.88	64,000
2/27/2019	+0.70 / +1.75%	40.00	40.75	39.95	40.70	40.40	13.40	174,200
2/26/2019	0.00 / 0.00%	40.00	40.10	39.50	40.00	39.90	13.17	49,670
2/25/2019	+1.00 / +2.56%	39.00	40.50	38.85	40.00	39.62	13.17	153,470
2/22/2019	+0.20 / +0.52%	38.40	39.45	38.40	39.00	38.70	12.84	129,870
2/21/2019	-0.20 / -0.51%	39.00	39.45	38.30	38.80	38.83	12.78	45,460
2/20/2019	+0.45 / +1.17%	38.70	40.00	38.50	39.00	39.25	12.84	144,750
2/19/2019	-0.95 / -2.41%	39.50	39.50	38.55	38.55	39.07	12.69	93,150
2/18/2019	+1.50 / +3.95%	38.00	39.50	37.60	39.50	38.15	13.01	117,040
2/15/2019	+0.20 / +0.53%	37.60	38.00	37.40	38.00	37.70	12.51	92,350
2/14/2019	-0.05 / -0.13%	37.80	37.90	37.40	37.80	37.59	12.45	68,590
2/13/2019	+0.05 / +0.13%	37.60	38.20	37.60	37.85	37.86	12.46	110,790
2/12/2019	+0.60 / +1.61%	37.00	37.90	37.00	37.80	37.60	12.45	278,760
2/11/2019	+1.30 / +3.62%	35.80	37.25	35.80	37.20	36.76	12.25	205,960
2/1/2019	+0.35 / +0.98%	35.85	36.00	35.50	35.90	35.86	11.82	60,380
1/31/2019	-0.15 / -0.42%	35.70	36.00	35.55	35.55	35.70	11.71	52,800
1/30/2019	-0.35 / -0.97%	36.05	36.10	35.70	35.70	35.96	11.76	108,270
1/29/2019	+1.15 / +3.30%	34.90	36.50	34.70	36.05	35.51	11.87	118,290
1/28/2019	0.00 / 0.00%	34.90	34.90	34.70	34.90	34.81	11.49	21,860
1/25/2019	0.00 / 0.00%	34.90	35.55	34.80	34.90	34.93	11.49	69,330
1/24/2019	+0.10 / +0.29%	35.00	35.20	34.55	34.90	34.88	11.49	78,100

<<Previous 30 days Next 30 days>>

DPR News

29/04	DPR: Dissolution of rubber farm
29/04	DPR: Explanations Related To CFSs Q1 2025
28/04	DPR: Correction of data in the explanatory report on the saparte business results for Quarter 1.2025
26/04	DPR: BOD resolution dated April 24, 2025
26/04	DPR: Explanation for Quarter 1.2025 separate financial statements

More News

Related Companies

	Volume	Price	Change
AAA	1,616,900	8.15	-0.97%
ABS	165,500	3.00	1.69%
APC	1,600	7.60	0.00%
APH	216,300	6.60	-1.35%
APP	5,300	5.50	0.00%
BMP	129,100	170.00	0.59%
BRC	0	12.90	0.00%
BRR	0	18.50	0.00%