Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2009	-2.10 / -4.66%	43.00	45.10	42.90	43.00	43.00	5.65	121,840
5/15/2009	+2.10 / +4.88%	45.10	45.10	44.00	45.10	45.10	5.93	177,260
5/14/2009	-1.30 / -2.93%	46.00	46.00	42.20	43.00	43.00	5.65	235,970
5/13/2009	+2.00 / +4.73%	44.40	44.40	44.30	44.30	44.30	5.82	166,370
5/12/2009	+2.00 / +4.96%	42.30	42.30	42.30	42.30	42.30	5.56	149,790
5/11/2009	+1.90 / +4.95%	40.30	40.30	40.30	40.30	40.30	5.29	194,650
5/8/2009	0.00 / 0.00%	38.40	38.40	38.30	38.40	38.40	5.04	253,970
5/7/2009	+2.40 / +6.67%	36.60	38.40	36.60	38.40	38.40	5.04	67,640
5/6/2009	+1.10 / +3.15%	36.60	36.60	35.00	36.00	36.45	4.73	102,600
5/5/2009	+1.60 / +4.80%	34.90	34.90	34.90	34.90	34.90	4.59	35,300
5/4/2009	+1.50 / +4.72%	33.30	33.30	33.30	33.30	33.30	4.37	36,860
4/29/2009	+1.00 / +3.25%	30.50	31.80	30.50	31.80	31.80	4.18	9,950
4/28/2009	-1.00 / -3.14%	30.70	31.80	30.70	30.80	30.80	4.05	39,760
4/27/2009	+1.10 / +3.58%	32.00	32.00	30.70	31.80	31.80	4.18	40,980
4/24/2009	-0.30 / -0.97%	29.90	30.90	29.90	30.70	30.70	4.03	12,460
4/23/2009	0.00 / 0.00%	29.70	32.00	29.70	31.00	31.00	4.07	23,640
4/22/2009	+0.50 / +1.64%	31.00	31.50	30.50	31.00	31.00	4.07	33,910
4/21/2009	-1.60 / -4.98%	30.50	30.50	30.50	30.50	30.50	4.01	55,350
4/20/2009	-1.60 / -4.75%	32.10	32.10	32.10	32.10	32.10	4.22	26,770
4/17/2009	-1.70 / -4.80%	35.70	35.70	33.70	33.70	33.70	4.43	56,070
4/16/2009	+0.40 / +1.14%	36.00	36.00	34.70	35.40	35.40	4.65	58,510
4/15/2009	-1.30 / -3.58%	34.50	35.00	34.50	35.00	35.00	4.60	80,700
4/14/2009	0.00 / 0.00%	36.30	36.30	35.00	36.30	36.30	4.77	96,910
4/13/2009	+1.70 / +4.91%	36.30	36.30	36.00	36.30	36.30	4.77	133,400
4/10/2009	+1.60 / +4.85%	34.60	34.60	34.60	34.60	34.60	4.55	114,860
4/9/2009	-1.50 / -4.35%	34.00	34.50	33.00	33.00	33.00	4.34	97,950
4/8/2009	-1.70 / -4.70%	34.90	37.50	34.50	34.50	34.50	4.53	131,900
4/7/2009	+1.70 / +4.93%	34.00	36.20	33.20	36.20	36.20	4.76	186,990
4/3/2009	+1.50 / +4.55%	34.60	34.60	34.50	34.50	34.50	4.53	186,750
4/2/2009	+1.10 / +3.45%	32.40	33.00	32.00	33.00	33.00	4.34	115,600

<<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	1,346,800	8.66	-0.92%
ABS	384,000	4.54	-2.37%
APC	9,100	7.50	1.35%
APH	391,800	7.14	-0.28%
APP	12,300	6.90	-2.82%
BMP	656,200	125.90	4.39%
BRC	17,800	14.30	0.35%
BRR	0	23.90	0.00%
CSV	2,333,900	42.95	-1.72%