Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2009	+0.40 / +0.88%	45.50	45.90	44.50	45.90	45.90	6.03	41,170
6/25/2009	-0.10 / -0.22%	47.70	47.70	45.50	45.50	45.50	5.98	78,130
6/24/2009	+2.10 / +4.83%	45.50	45.60	45.50	45.60	45.60	5.99	94,000
6/23/2009	-2.10 / -4.61%	43.40	43.50	43.40	43.50	43.50	5.72	221,240
6/22/2009	-2.30 / -4.80%	45.60	46.50	45.60	45.60	45.60	5.99	40,840
6/19/2009	+0.70 / +1.48%	49.40	49.40	44.90	47.90	47.90	6.29	70,150
6/18/2009	+2.20 / +4.89%	47.10	47.20	45.50	47.20	47.20	6.20	154,660
6/17/2009	-0.60 / -1.32%	43.40	45.00	43.40	45.00	45.00	5.91	155,420
6/16/2009	-2.40 / -5.00%	45.60	45.60	45.60	45.60	45.60	5.99	65,020
6/15/2009	-2.50 / -4.95%	48.50	49.90	48.00	48.00	48.00	6.31	132,520
6/12/2009	-1.00 / -1.94%	53.50	53.50	50.50	50.50	50.50	6.63	170,210
6/11/2009	0.00 / 0.00%	50.50	54.00	50.50	51.50	51.50	6.77	285,230
6/10/2009	-2.50 / -4.63%	51.50	51.50	51.50	51.50	51.50	6.77	46,020
6/9/2009	-2.50 / -4.42%	56.00	56.00	54.00	54.00	54.00	7.09	200,190
6/8/2009	+2.50 / +4.63%	56.50	56.50	56.50	56.50	56.50	7.42	70,610
6/5/2009	+2.50 / +4.85%	53.00	54.00	52.00	54.00	54.00	7.09	245,550
6/4/2009	+0.50 / +0.98%	50.00	53.00	50.00	51.50	51.50	6.77	263,680
6/3/2009	+2.00 / +4.08%	51.00	51.00	51.00	51.00	51.00	6.70	398,490
6/2/2009	+2.30 / +4.93%	49.00	49.00	49.00	49.00	49.00	6.44	95,510
6/1/2009	+2.20 / +4.94%	46.70	46.70	46.70	46.70	46.70	6.14	127,090
5/29/2009	+1.30 / +3.01%	44.90	44.90	43.00	44.50	44.50	5.85	77,520
5/28/2009	-0.20 / -0.46%	42.60	44.80	42.60	43.20	43.20	5.68	63,530
5/27/2009	+0.20 / +0.46%	45.00	45.00	43.30	43.40	43.40	5.70	51,350
5/26/2009	0.00 / 0.00%	43.20	44.00	43.20	43.20	43.20	5.68	64,130
5/25/2009	+2.00 / +4.85%	43.00	43.20	43.00	43.20	43.20	5.68	98,870
5/22/2009	-2.00 / -4.63%	42.00	42.50	41.20	41.20	41.20	5.41	83,660
5/21/2009	-0.70 / -1.59%	43.00	44.00	42.70	43.20	43.20	5.68	118,320
5/20/2009	-0.10 / -0.23%	42.50	44.40	42.50	43.90	43.90	5.77	91,110
5/19/2009	+1.00 / +2.33%	44.50	44.50	43.00	44.00	44.00	5.78	163,970
5/18/2009	-2.10 / -4.66%	43.00	45.10	42.90	43.00	43.00	5.65	121,840

<<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	95,900	8.76	0.23%
ABS	32,200	4.63	-0.43%
APC	4,700	7.40	0.00%
APH	19,900	7.19	0.42%
APP	100	7.10	0.00%
BMP	6,800	120.80	0.17%
BRC	1,300	14.30	0.35%
BRR	0	23.90	0.00%
CSV	66,900	43.75	0.11%