Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2016	+0.50 / +1.79%	28.00	29.00	28.00	28.50	28.34	6.19	10,000
11/17/2016	-0.40 / -1.41%	28.30	28.80	28.00	28.00	28.40	6.08	5,400
11/16/2016	-0.10 / -0.35%	28.50	28.50	28.00	28.40	28.07	6.16	6,400
11/15/2016	0.00 / 0.00%	29.00	29.00	27.60	28.50	28.32	6.19	1,300
11/14/2016	-0.30 / -1.04%	28.50	28.50	28.50	28.50	28.50	6.19	100
11/11/2016	-0.60 / -2.04%	29.00	29.00	28.80	28.80	28.91	6.25	12,000
11/10/2016	-0.30 / -1.01%	28.50	29.40	28.50	29.40	28.50	6.38	1,100
11/9/2016	+1.10 / +3.85%	29.70	29.70	29.70	29.70	29.70	6.45	100
11/8/2016	-0.40 / -1.38%	29.00	29.00	28.60	28.60	29.00	6.21	13,900
11/7/2016	-0.60 / -2.03%	29.10	29.10	29.00	29.00	29.04	6.30	8,600
11/4/2016	+0.40 / +1.37%	29.60	29.60	29.60	29.60	29.60	6.43	100
11/3/2016	-0.60 / -2.01%	29.00	29.20	29.00	29.20	29.00	6.34	9,510
11/2/2016	0.00 / 0.00%	29.00	29.80	29.00	29.80	29.00	6.47	1,200
11/1/2016	-0.20 / -0.67%	29.90	30.20	29.00	29.80	29.59	6.47	9,000
10/31/2016	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	6.51	0
10/28/2016	+0.10 / +0.33%	29.00	30.00	29.00	30.00	29.00	6.51	3,200
10/27/2016	+1.30 / +4.55%	28.50	30.40	28.10	29.90	28.42	6.49	7,500
10/26/2016	-1.30 / -4.35%	29.70	29.70	28.60	28.60	29.16	6.21	11,000
10/25/2016	-0.90 / -2.92%	29.10	30.00	29.00	29.90	29.26	6.49	800
10/24/2016	+1.50 / +5.12%	26.60	30.80	26.50	30.80	28.49	6.69	7,500
10/21/2016	-3.20 / -9.85%	32.60	32.60	29.30	29.30	30.09	6.36	48,010
10/20/2016	-1.40 / -4.13%	32.50	33.50	31.00	32.50	32.06	7.05	80,500
10/19/2016	+0.40 / +1.19%	33.50	34.00	33.10	33.90	33.73	7.36	11,800
10/18/2016	+0.50 / +1.52%	33.00	33.80	32.60	33.50	32.91	7.27	19,220
10/17/2016	-0.90 / -2.65%	32.20	33.90	32.20	33.00	33.37	7.16	11,800
10/14/2016	-0.10 / -0.29%	33.50	34.60	33.50	33.90	34.09	7.36	17,800
10/13/2016	-0.50 / -1.45%	33.00	34.50	33.00	34.00	33.99	7.38	5,640
10/12/2016	+2.30 / +7.14%	32.20	34.50	32.20	34.50	33.31	7.49	53,610
10/11/2016	+0.20 / +0.63%	32.00	32.30	32.00	32.20	32.06	6.99	24,400
10/10/2016	0.00 / 0.00%	31.00	32.50	31.00	32.00	32.12	6.95	20,600

<<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	38.70	0.00%
BCP	0	11.70	0.00%
BIO	300	15.60	14.71%
CDP	2,200	10.60	-2.75%
CNC	8,000	31.10	0.00%
DBD	117,000	48.15	0.31%
DBM	0	25.50	0.00%
DBT	5,400	11.80	-0.42%
DCL	66,800	26.40	-1.86%