Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%