Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2017	+0.25 / +0.59%	42.90	42.90	42.45	42.50	42.52	9.71	41,030
5/11/2017	+0.05 / +0.12%	42.20	43.00	42.20	42.25	42.49	9.65	104,890
5/10/2017	+0.40 / +0.96%	42.45	43.00	42.10	42.20	42.42	9.64	96,820
5/9/2017	+0.40 / +0.97%	42.60	42.80	41.00	41.80	41.17	9.55	66,860
5/8/2017	+0.05 / +0.12%	41.25	42.60	41.20	41.40	41.44	9.46	7,460
5/5/2017	-1.15 / -2.71%	42.50	42.60	41.20	41.35	42.19	9.45	169,830
5/4/2017	-0.40 / -0.93%	42.90	43.10	42.40	42.50	42.69	9.71	180,770
5/3/2017	0.00 / 0.00%	42.90	43.00	42.20	42.90	42.83	9.80	35,810
4/28/2017	+0.15 / +0.35%	42.20	43.00	42.20	42.90	42.60	9.80	42,630
4/27/2017	+0.15 / +0.35%	42.60	43.20	42.50	42.75	42.75	9.77	50,340
4/26/2017	-0.60 / -1.39%	43.00	43.00	42.50	42.60	42.65	9.73	213,800
4/25/2017	-0.10 / -0.23%	43.40	43.40	43.00	43.20	43.26	9.87	28,970
4/24/2017	+0.50 / +1.17%	42.50	43.40	42.50	43.30	43.05	9.89	36,350
4/21/2017	+1.30 / +3.13%	41.50	42.80	41.50	42.80	42.44	9.78	29,380
4/20/2017	0.00 / 0.00%	41.50	41.80	41.40	41.50	41.51	9.48	41,920
4/19/2017	-0.50 / -1.19%	42.00	42.00	41.00	41.50	41.44	9.48	26,160
4/18/2017	0.00 / 0.00%	42.00	43.00	42.00	42.00	42.07	9.60	41,480
4/17/2017	-0.40 / -0.94%	43.00	43.00	42.00	42.00	42.15	9.60	47,070
4/14/2017	-0.40 / -0.93%	42.80	42.80	41.10	42.40	42.31	9.69	47,980
4/13/2017	-0.90 / -2.06%	43.70	43.70	42.35	42.80	42.94	9.78	15,090
4/12/2017	-0.10 / -0.23%	44.00	44.00	43.20	43.70	43.45	9.98	87,350
4/11/2017	+2.10 / +5.04%	41.55	43.80	41.00	43.80	43.04	10.01	205,590
4/10/2017	+1.35 / +3.35%	41.00	41.90	41.00	41.70	41.65	9.53	36,040
4/7/2017	-0.20 / -0.49%	41.10	41.70	40.25	40.35	40.38	9.22	49,410
4/5/2017	+1.45 / +3.71%	39.60	40.55	39.20	40.55	40.12	9.26	30,680
4/4/2017	-0.90 / -2.25%	39.50	39.50	38.85	39.10	39.19	8.93	63,110
4/3/2017	-0.20 / -0.50%	39.80	40.20	39.80	40.00	39.92	9.14	43,660
3/31/2017	+0.90 / +2.29%	39.60	40.80	39.40	40.20	39.94	9.18	6,310
3/30/2017	-0.20 / -0.51%	39.10	39.95	39.00	39.30	39.19	8.98	46,470
3/29/2017	+0.30 / +0.77%	39.50	39.85	39.50	39.50	39.57	9.02	50,820

<<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	2,353,500	7.99	-0.13%
ABS	105,800	2.96	-1.00%
APC	0	7.60	0.00%
APH	265,200	6.40	-1.23%
APP	4,000	5.40	0.00%
BMP	62,600	171.70	-1.21%
BRC	500	13.00	0.00%
BRR	0	18.50	0.00%