Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2009	+2.50 / +4.35%	58.50	60.00	58.00	60.00	60.00	7.88	259,270
9/29/2009	0.00 / 0.00%	57.50	58.50	57.50	57.50	57.50	7.55	142,300
9/28/2009	-1.00 / -1.71%	58.00	58.00	57.50	57.50	57.50	7.55	95,020
9/25/2009	-0.50 / -0.85%	59.00	59.50	58.50	58.50	58.50	7.69	53,100
9/24/2009	0.00 / 0.00%	57.50	59.00	57.50	59.00	59.00	7.75	55,520
9/23/2009	-0.50 / -0.84%	59.50	60.00	59.00	59.00	59.00	7.75	53,150
9/22/2009	-2.00 / -3.25%	60.00	61.00	59.50	59.50	59.50	7.82	71,340
9/21/2009	0.00 / 0.00%	62.50	62.50	61.50	61.50	61.50	8.08	66,210
9/18/2009	+2.50 / +4.24%	60.00	61.50	58.00	61.50	61.50	8.08	147,780
9/17/2009	-1.00 / -1.67%	59.50	60.00	58.50	59.00	59.00	7.75	89,520
9/16/2009	-1.00 / -1.64%	61.00	61.00	60.00	60.00	60.00	7.88	121,640
9/15/2009	-1.50 / -2.40%	62.50	62.50	60.50	61.00	61.00	8.01	45,320
9/14/2009	0.00 / 0.00%	63.00	64.00	62.50	62.50	62.50	8.21	68,670
9/11/2009	+2.50 / +4.17%	61.50	62.50	60.50	62.50	62.50	8.21	221,290
9/10/2009	+0.50 / +0.84%	59.50	60.00	59.00	60.00	60.00	7.88	120,340
9/9/2009	-0.50 / -0.83%	61.00	61.00	59.50	59.50	59.50	7.82	72,310
9/8/2009	+2.50 / +4.35%	59.50	60.00	58.00	60.00	60.00	7.88	147,740
9/7/2009	-1.00 / -1.71%	58.50	58.50	56.50	57.50	57.50	7.55	107,460
9/4/2009	-1.00 / -1.68%	60.00	60.00	58.50	58.50	58.50	7.69	206,390
9/3/2009	-2.50 / -4.03%	60.00	61.50	59.50	59.50	59.50	7.82	138,120
9/1/2009	-1.00 / -1.59%	61.50	62.50	61.00	62.00	62.00	8.15	120,370
8/31/2009	+0.50 / +0.80%	64.50	64.50	63.00	63.00	63.00	8.28	77,150
8/28/2009	+2.50 / +4.17%	61.50	62.50	60.50	62.50	62.50	8.21	210,950
8/27/2009	+2.00 / +3.45%	59.50	60.00	58.00	60.00	60.00	7.88	177,380
8/26/2009	-0.50 / -0.85%	57.00	59.50	57.00	58.00	58.00	7.62	109,890
8/25/2009	-0.50 / -0.85%	59.50	59.50	58.00	58.50	58.50	7.69	109,970
8/24/2009	+2.50 / +4.42%	58.00	59.00	57.50	59.00	59.00	7.75	206,870
8/21/2009	0.00 / 0.00%	56.50	57.50	56.50	56.50	56.50	7.42	156,120
8/20/2009	0.00 / 0.00%	56.00	56.50	56.00	56.50	56.50	7.42	153,450
8/19/2009	+1.00 / +1.80%	56.00	56.50	55.00	56.50	56.50	7.42	174,960

<<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%