Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/7/2016	0.00 / 0.00%	31.00	32.00	30.90	32.00	31.16	6.95	16,500
10/6/2016	+1.10 / +3.56%	30.80	33.00	30.80	32.00	31.81	6.95	12,600
10/5/2016	+0.10 / +0.32%	30.80	31.20	30.50	30.90	30.77	6.71	6,932
10/4/2016	-1.70 / -5.23%	32.50	32.50	30.70	30.80	31.31	6.69	4,510
10/3/2016	-0.50 / -1.52%	33.00	33.10	32.00	32.50	32.91	7.05	16,158
9/30/2016	+2.40 / +7.84%	30.60	33.60	30.60	33.00	32.47	7.16	41,802
9/29/2016	-0.10 / -0.33%	30.80	30.80	30.50	30.60	30.62	6.64	8,600
9/28/2016	-0.10 / -0.32%	30.60	31.10	30.60	30.70	30.76	6.66	12,700
9/27/2016	+0.50 / +1.65%	30.30	30.80	30.30	30.80	30.56	6.69	14,400
9/26/2016	+0.20 / +0.66%	30.20	30.90	30.00	30.30	30.25	6.58	28,000

<<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	3,300	38.90	-0.26%
BCP	0	11.70	0.00%
BIO	0	16.00	0.00%
CDP	0	10.70	0.00%
CNC	13,200	34.60	4.22%
DBD	1,120,500	56.40	6.82%
DBM	0	25.50	0.00%
DBT	1,500	12.00	0.00%
DCL	181,400	26.70	0.75%