Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2014	+0.20 / +0.46%	43.90	44.20	43.50	44.10	44.10	11.82	78,050
4/28/2014	-0.10 / -0.23%	43.70	44.20	43.60	43.90	43.90	11.77	181,410
4/25/2014	+0.10 / +0.23%	43.90	44.00	43.10	44.00	44.00	11.80	76,040
4/24/2014	+0.90 / +2.09%	43.50	43.90	43.00	43.90	43.90	11.77	264,640
4/23/2014	+0.10 / +0.23%	42.90	43.90	42.60	43.00	43.00	11.53	346,290
4/22/2014	+1.60 / +3.87%	41.90	43.00	41.50	42.90	42.90	11.50	187,240
4/21/2014	+0.30 / +0.73%	41.00	41.80	39.00	41.30	41.30	11.07	229,460
4/18/2014	-1.80 / -4.21%	42.50	43.40	40.50	41.00	41.00	10.99	665,550
4/17/2014	-0.70 / -1.61%	44.30	44.30	42.60	42.80	42.80	11.48	291,920
4/16/2014	-0.40 / -0.91%	44.00	44.30	42.00	43.50	43.50	11.66	293,640
4/15/2014	-1.10 / -2.44%	45.10	45.10	43.90	43.90	43.90	11.77	328,280
4/14/2014	-1.20 / -2.60%	46.60	46.60	45.00	45.00	45.00	12.07	197,290
4/11/2014	-0.20 / -0.43%	46.10	46.40	45.50	46.20	46.20	12.39	243,560
4/10/2014	-0.20 / -0.43%	46.60	47.00	46.40	46.40	46.40	12.44	438,620
4/8/2014	+0.10 / +0.22%	46.60	47.10	46.40	46.60	46.60	12.49	468,530
4/7/2014	+1.10 / +2.42%	45.60	46.80	45.50	46.50	46.50	12.47	805,750
4/4/2014	+0.30 / +0.67%	45.10	45.50	45.00	45.40	45.40	12.17	443,290
4/3/2014	+0.60 / +1.35%	44.80	45.20	44.50	45.10	45.10	12.09	403,650
4/2/2014	-0.20 / -0.45%	44.50	44.80	43.70	44.50	44.50	11.93	580,200
4/1/2014	-0.50 / -1.11%	45.30	45.30	44.50	44.70	44.70	11.98	634,840
3/31/2014	0.00 / 0.00%	45.20	45.50	45.00	45.20	45.20	12.12	259,370
3/28/2014	+0.20 / +0.44%	45.00	45.60	45.00	45.20	45.20	12.12	484,390
3/27/2014	+0.20 / +0.45%	44.10	45.00	44.00	45.00	45.00	12.07	262,500
3/26/2014	-0.50 / -1.10%	45.30	45.30	43.90	44.80	44.80	12.01	594,940
3/25/2014	-0.10 / -0.22%	45.30	45.60	44.80	45.30	45.30	12.15	448,320
3/24/2014	+1.60 / +3.65%	44.30	45.90	44.10	45.40	45.40	12.17	439,630
3/21/2014	0.00 / 0.00%	44.00	44.40	43.80	43.80	43.80	11.74	1,665,390
3/20/2014	-0.40 / -0.90%	44.20	44.50	43.80	43.80	43.80	11.74	266,470
3/19/2014	+0.20 / +0.45%	43.90	44.80	43.90	44.20	44.20	11.85	506,650
3/18/2014	-0.20 / -0.45%	43.90	44.30	43.90	44.00	44.00	11.80	374,580

<<Previous 30 days Next 30 days>>

DRC News

28/04	DRC: Change in personnel
28/04	DRC: Adjusting BOD resolution dated April 18, 2025
23/04	DRC: Report Insider Transaction
22/04	DRC: BOD resolution dated April 18, 2025
21/04	DRC: Explanation of the differences in after-tax profit in Quarter 1. 2025