Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2009	-0.50 / -0.89%	54.00	56.00	53.50	55.50	55.50	7.29	288,130
8/17/2009	0.00 / 0.00%	56.00	56.50	54.00	56.00	56.00	7.36	259,480
8/14/2009	+2.50 / +4.67%	56.00	56.00	55.00	56.00	56.00	7.36	504,160
8/13/2009	+2.50 / +4.90%	53.50	53.50	53.50	53.50	53.50	7.03	104,440
8/12/2009	+2.00 / +4.08%	50.50	51.00	50.00	51.00	51.00	6.70	257,890
8/11/2009	+1.40 / +2.94%	47.00	49.50	47.00	49.00	49.00	6.44	99,920
8/10/2009	+0.30 / +0.63%	47.70	47.70	47.00	47.60	47.60	6.25	13,420
8/7/2009	-0.20 / -0.42%	47.50	47.50	46.60	47.30	47.30	6.21	30,770
8/6/2009	-0.50 / -1.04%	48.00	48.00	47.50	47.50	47.50	6.24	112,250
8/5/2009	+0.70 / +1.48%	47.30	48.20	46.50	48.00	48.00	6.31	133,510
8/4/2009	+1.50 / +3.28%	47.00	47.30	46.00	47.30	47.30	6.21	91,300
8/3/2009	0.00 / 0.00%	45.80	46.30	45.80	45.80	45.80	6.02	34,540
7/31/2009	+1.30 / +2.92%	44.90	45.80	44.90	45.80	45.80	6.02	57,070
7/30/2009	0.00 / 0.00%	42.80	44.50	42.80	44.50	44.50	5.85	44,380
7/29/2009	-1.10 / -2.41%	46.50	46.50	44.50	44.50	44.50	5.85	21,800
7/28/2009	-2.20 / -4.60%	46.10	47.30	45.60	45.60	45.60	5.99	20,430
7/27/2009	+1.20 / +2.58%	46.80	48.50	46.60	47.80	47.80	6.28	66,610
7/24/2009	+2.20 / +4.95%	46.60	46.60	46.20	46.60	46.60	6.12	134,800
7/23/2009	+1.10 / +2.54%	43.30	44.40	43.10	44.40	44.40	5.83	45,310
7/22/2009	+1.30 / +3.10%	43.70	43.70	42.60	43.30	43.30	5.69	60,410
7/21/2009	+1.00 / +2.44%	42.00	42.00	41.10	42.00	42.00	5.52	15,230
7/20/2009	-1.70 / -3.98%	42.50	42.50	41.00	41.00	41.00	5.39	8,930
7/17/2009	+0.20 / +0.47%	40.60	42.70	40.60	42.70	42.70	5.61	16,100
7/16/2009	+0.60 / +1.43%	43.50	43.50	42.00	42.50	42.50	5.58	11,390
7/15/2009	+0.40 / +0.96%	41.50	41.90	41.50	41.90	41.90	5.50	9,350
7/14/2009	-0.50 / -1.19%	42.00	42.10	41.10	41.50	41.50	5.45	46,620
7/13/2009	-0.70 / -1.64%	42.00	42.30	41.60	42.00	42.00	5.52	31,250
7/10/2009	-0.30 / -0.70%	42.80	44.00	42.70	42.70	42.70	5.61	18,070
7/9/2009	-1.40 / -3.15%	44.40	44.40	43.00	43.00	43.00	5.65	27,360
7/8/2009	+1.40 / +3.26%	41.60	44.40	41.60	44.40	44.40	5.83	25,900

<<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	2,767,600	8.74	-1.35%
ABS	139,300	4.65	-0.85%
APC	10,800	7.40	0.00%
APH	711,000	7.16	-1.51%
APP	3,800	7.20	2.86%
BMP	216,000	120.60	0.84%
BRC	12,100	14.25	0.35%
BRR	3,400	23.60	-2.88%
CSV	1,593,800	43.70	-1.13%