Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2016	-0.40 / -1.41%	28.30	28.80	28.00	28.00	28.40	5.78	5,400
11/16/2016	-0.10 / -0.35%	28.50	28.50	28.00	28.40	28.07	5.87	6,400
11/15/2016	0.00 / 0.00%	29.00	29.00	27.60	28.50	28.32	5.89	1,300
11/14/2016	-0.30 / -1.04%	28.50	28.50	28.50	28.50	28.50	5.89	100
11/11/2016	-0.60 / -2.04%	29.00	29.00	28.80	28.80	28.91	5.95	12,000
11/10/2016	-0.30 / -1.01%	28.50	29.40	28.50	29.40	28.50	6.07	1,100
11/9/2016	+1.10 / +3.85%	29.70	29.70	29.70	29.70	29.70	6.14	100
11/8/2016	-0.40 / -1.38%	29.00	29.00	28.60	28.60	29.00	5.91	13,900
11/7/2016	-0.60 / -2.03%	29.10	29.10	29.00	29.00	29.04	5.99	8,600
11/4/2016	+0.40 / +1.37%	29.60	29.60	29.60	29.60	29.60	6.11	100
11/3/2016	-0.60 / -2.01%	29.00	29.20	29.00	29.20	29.00	6.03	9,510
11/2/2016	0.00 / 0.00%	29.00	29.80	29.00	29.80	29.00	6.16	1,200
11/1/2016	-0.20 / -0.67%	29.90	30.20	29.00	29.80	29.59	6.16	9,000
10/31/2016	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	6.20	0
10/28/2016	+0.10 / +0.33%	29.00	30.00	29.00	30.00	29.00	6.20	3,200
10/27/2016	+1.30 / +4.55%	28.50	30.40	28.10	29.90	28.42	6.18	7,500
10/26/2016	-1.30 / -4.35%	29.70	29.70	28.60	28.60	29.16	5.91	11,000
10/25/2016	-0.90 / -2.92%	29.10	30.00	29.00	29.90	29.26	6.18	800
10/24/2016	+1.50 / +5.12%	26.60	30.80	26.50	30.80	28.49	6.36	7,500
10/21/2016	-3.20 / -9.85%	32.60	32.60	29.30	29.30	30.09	6.05	48,010
10/20/2016	-1.40 / -4.13%	32.50	33.50	31.00	32.50	32.06	6.71	80,500
10/19/2016	+0.40 / +1.19%	33.50	34.00	33.10	33.90	33.73	7.00	11,800
10/18/2016	+0.50 / +1.52%	33.00	33.80	32.60	33.50	32.91	6.92	19,220
10/17/2016	-0.90 / -2.65%	32.20	33.90	32.20	33.00	33.37	6.82	11,800
10/14/2016	-0.10 / -0.29%	33.50	34.60	33.50	33.90	34.09	7.00	17,800
10/13/2016	-0.50 / -1.45%	33.00	34.50	33.00	34.00	33.99	7.02	5,640
10/12/2016	+2.30 / +7.14%	32.20	34.50	32.20	34.50	33.31	7.13	53,610
10/11/2016	+0.20 / +0.63%	32.00	32.30	32.00	32.20	32.06	6.65	24,400
10/10/2016	0.00 / 0.00%	31.00	32.50	31.00	32.00	32.12	6.61	20,600
10/7/2016	0.00 / 0.00%	31.00	32.00	30.90	32.00	31.16	6.61	16,500

<<Previous 30 days Next 30 days>>

DP3 News

29/06	DP3: Foripharm pharmaceutical company to issue bonus shares at the rate of 150%
21/10	DP3: Financial Statement Quarter 3/2020
17/08	DP3: Reviewed financial statement 2020
21/07	DP3: Financial Statement Quarter 2/2020
20/07	DP3: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
AGP	1,200	40.70	-4.24%
BCP	0	12.60	0.00%
BIO	200	13.30	0.00%
CDP	10,500	10.00	1.01%
CNC	100	36.50	-5.93%
DBD	71,300	55.10	0.00%
DBM	600	28.70	-0.35%
DBT	20,200	12.70	3.25%
DCL	112,400	23.05	-0.65%