Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2009	+1.30 / +2.92%	44.90	45.80	44.90	45.80	45.80	5.73	57,070
7/30/2009	0.00 / 0.00%	42.80	44.50	42.80	44.50	44.50	5.57	44,380
7/29/2009	-1.10 / -2.41%	46.50	46.50	44.50	44.50	44.50	5.57	21,800
7/28/2009	-2.20 / -4.60%	46.10	47.30	45.60	45.60	45.60	5.70	20,430
7/27/2009	+1.20 / +2.58%	46.80	48.50	46.60	47.80	47.80	5.98	66,610
7/24/2009	+2.20 / +4.95%	46.60	46.60	46.20	46.60	46.60	5.83	134,800
7/23/2009	+1.10 / +2.54%	43.30	44.40	43.10	44.40	44.40	5.55	45,310
7/22/2009	+1.30 / +3.10%	43.70	43.70	42.60	43.30	43.30	5.42	60,410
7/21/2009	+1.00 / +2.44%	42.00	42.00	41.10	42.00	42.00	5.25	15,230
7/20/2009	-1.70 / -3.98%	42.50	42.50	41.00	41.00	41.00	5.13	8,930
7/17/2009	+0.20 / +0.47%	40.60	42.70	40.60	42.70	42.70	5.34	16,100
7/16/2009	+0.60 / +1.43%	43.50	43.50	42.00	42.50	42.50	5.32	11,390
7/15/2009	+0.40 / +0.96%	41.50	41.90	41.50	41.90	41.90	5.24	9,350
7/14/2009	-0.50 / -1.19%	42.00	42.10	41.10	41.50	41.50	5.19	46,620
7/13/2009	-0.70 / -1.64%	42.00	42.30	41.60	42.00	42.00	5.25	31,250
7/10/2009	-0.30 / -0.70%	42.80	44.00	42.70	42.70	42.70	5.34	18,070
7/9/2009	-1.40 / -3.15%	44.40	44.40	43.00	43.00	43.00	5.38	27,360
7/8/2009	+1.40 / +3.26%	41.60	44.40	41.60	44.40	44.40	5.55	25,900
7/7/2009	-1.10 / -2.49%	44.10	44.10	43.00	43.00	43.00	5.38	20,710
7/6/2009	+2.10 / +5.00%	43.90	44.10	42.20	44.10	44.10	5.52	94,480
7/3/2009	+0.50 / +1.20%	40.00	42.00	40.00	42.00	42.00	5.25	11,480
7/2/2009	+1.00 / +2.47%	40.50	42.00	40.50	41.50	41.50	5.19	28,230
7/1/2009	-2.10 / -4.93%	40.50	41.00	40.50	40.50	40.50	5.07	83,370
6/30/2009	-2.20 / -4.91%	45.00	45.00	42.60	42.60	42.60	5.33	40,350
6/29/2009	-1.10 / -2.40%	44.30	47.80	44.30	44.80	44.80	5.60	10,250
6/26/2009	+0.40 / +0.88%	45.50	45.90	44.50	45.90	45.90	5.74	41,170
6/25/2009	-0.10 / -0.22%	47.70	47.70	45.50	45.50	45.50	5.69	78,130
6/24/2009	+2.10 / +4.83%	45.50	45.60	45.50	45.60	45.60	5.70	94,000
6/23/2009	-2.10 / -4.61%	43.40	43.50	43.40	43.50	43.50	5.44	221,240
6/22/2009	-2.30 / -4.80%	45.60	46.50	45.60	45.60	45.60	5.70	40,840

<<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%