Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%