Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2009	+0.50 / +1.03%	46.60	49.00	46.60	49.00	49.00	10.88	20,650
4/24/2009	-2.50 / -4.90%	51.00	51.00	48.50	48.50	48.50	10.77	10,170
4/23/2009	+2.20 / +4.51%	49.50	51.00	48.50	51.00	51.00	11.32	128,400
4/22/2009	+2.30 / +4.95%	44.50	48.80	44.50	48.80	48.80	10.83	116,400
4/21/2009	0.00 / 0.00%	44.20	46.50	44.20	46.50	46.50	10.32	68,780
4/20/2009	-2.40 / -4.91%	46.50	46.50	46.50	46.50	46.50	10.32	38,420
4/17/2009	+2.30 / +4.94%	48.90	48.90	44.50	48.90	48.90	10.85	138,520
4/16/2009	+2.20 / +4.95%	45.50	46.60	44.50	46.60	46.60	10.34	60,670
4/15/2009	+0.60 / +1.37%	43.80	44.40	42.00	44.40	44.40	9.86	65,950
4/14/2009	-1.60 / -3.52%	45.40	45.40	43.40	43.80	43.80	9.72	44,670
4/13/2009	+1.90 / +4.37%	45.40	45.60	45.00	45.40	45.40	10.08	73,020
4/10/2009	+1.00 / +2.35%	43.00	43.50	43.00	43.50	43.50	9.66	35,040
4/9/2009	-0.50 / -1.16%	43.90	43.90	41.10	42.50	42.50	9.43	39,200
4/8/2009	+1.50 / +3.61%	39.60	43.50	39.50	43.00	43.00	9.54	66,520
4/7/2009	+0.10 / +0.24%	41.40	41.60	41.00	41.50	41.50	9.21	34,960
4/3/2009	+1.90 / +4.81%	41.40	41.40	40.70	41.40	41.40	9.19	38,680
4/2/2009	+1.80 / +4.77%	39.00	39.50	37.80	39.50	39.50	8.77	46,150
4/1/2009	+0.70 / +1.89%	38.80	38.80	37.00	37.70	37.70	8.37	25,990
3/31/2009	-1.80 / -4.64%	37.40	37.50	37.00	37.00	37.00	8.21	30,790
3/30/2009	-1.40 / -3.48%	39.10	40.00	38.80	38.80	38.80	8.61	10,020
3/27/2009	-2.00 / -4.74%	42.50	44.30	40.20	40.20	40.20	8.92	175,030
3/26/2009	+1.70 / +4.20%	40.50	42.50	38.60	42.20	42.20	9.37	89,040
3/25/2009	-1.50 / -3.57%	41.00	41.80	40.50	40.50	40.50	8.99	19,290
3/24/2009	+2.00 / +5.00%	42.00	42.00	41.90	42.00	42.00	9.32	58,910
3/23/2009	+1.90 / +4.99%	39.80	40.00	38.50	40.00	40.00	8.88	48,450
3/20/2009	+1.60 / +4.38%	38.10	38.20	37.00	38.10	38.10	8.46	48,860
3/19/2009	+0.80 / +2.24%	37.40	37.40	34.00	36.50	36.50	8.10	95,830
3/18/2009	+1.70 / +5.00%	35.60	35.70	34.90	35.70	35.70	7.92	85,940
3/17/2009	+1.00 / +3.03%	34.00	34.60	33.00	34.00	34.00	7.55	21,750
3/16/2009	+0.50 / +1.54%	32.30	33.00	32.30	33.00	33.00	7.32	21,950

<<Previous 30 days Next 30 days>>

DCL News

24/01	DCL: Report on Corporate Governance 2024
08/01	DCL: Board resolution – dated January 06, 2025
25/12	DCL: Change in the 26th Business Registration Certificate
04/12	DCL: Change in personnel
02/12	DCL: Change in personnel TL

More News

Related Companies

	Volume	Price	Change
AGP	400	38.90	0.00%
BCP	100	10.00	-4.76%
BIO	0	17.00	0.00%
CDP	300	10.80	2.86%
CNC	0	36.90	0.00%
DBD	394,600	58.40	-0.51%
DBM	0	33.60	0.00%
DBT	4,600	12.00	0.42%