Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2017	-0.80 / -2.59%	30.10	30.10	30.10	30.10	30.10	6.53	8,800
2/17/2017	-0.10 / -0.32%	30.00	30.90	30.00	30.90	30.00	6.71	1,500
2/16/2017	+0.70 / +2.31%	31.00	31.00	31.00	31.00	31.00	6.73	100
2/15/2017	-0.20 / -0.66%	30.50	30.50	30.00	30.30	30.10	6.58	5,300
2/14/2017	-0.50 / -1.61%	31.50	31.50	30.50	30.50	30.54	6.62	3,600
2/13/2017	0.00 / 0.00%	33.00	33.00	31.00	31.00	31.01	6.73	17,800
2/10/2017	+0.20 / +0.65%	30.50	31.40	30.50	31.00	30.96	6.73	12,600
2/9/2017	-0.20 / -0.65%	30.50	30.80	30.00	30.80	30.22	6.69	2,600
2/8/2017	0.00 / 0.00%	30.00	31.00	30.00	31.00	30.05	6.73	4,600
2/7/2017	0.00 / 0.00%	30.50	31.00	30.00	31.00	30.18	6.73	10,300
2/6/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	6.73	0
2/3/2017	-2.00 / -6.06%	31.00	31.00	31.00	31.00	31.00	6.73	2,109
2/2/2017	+1.00 / +3.13%	34.00	34.00	33.00	33.00	33.33	7.16	300
1/25/2017	+1.00 / +3.23%	31.00	33.90	30.10	32.00	30.91	6.95	1,800
1/24/2017	+0.50 / +1.64%	30.00	31.00	30.00	31.00	30.00	6.73	300
1/23/2017	0.00 / 0.00%	30.60	30.60	30.50	30.50	30.54	6.62	500
1/20/2017	+1.00 / +3.39%	29.00	31.00	29.00	30.50	30.43	6.62	13,001
1/19/2017	-1.40 / -4.53%	29.50	29.50	29.50	29.50	29.50	6.40	500
1/18/2017	0.00 / 0.00%	30.90	30.90	30.90	30.90	30.90	6.71	0
1/17/2017	+0.90 / +3.00%	30.00	30.90	30.00	30.90	30.32	6.71	10,200
1/16/2017	-0.30 / -0.99%	29.60	30.00	29.50	30.00	29.96	6.51	8,600
1/13/2017	+0.80 / +2.71%	30.30	30.30	30.30	30.30	30.30	6.58	100
1/12/2017	0.00 / 0.00%	29.50	30.00	29.50	29.50	29.54	6.40	2,470
1/11/2017	-0.50 / -1.67%	29.60	29.60	29.50	29.50	29.53	6.40	3,265
1/10/2017	+0.50 / +1.69%	29.50	30.00	29.50	30.00	29.50	6.51	11,900
1/9/2017	-0.40 / -1.34%	29.50	29.50	29.50	29.50	29.50	6.40	4,400
1/6/2017	+0.40 / +1.36%	29.90	29.90	29.90	29.90	29.90	6.49	100
1/5/2017	-0.50 / -1.67%	29.50	29.50	29.50	29.50	29.50	6.40	3,900
1/4/2017	-0.40 / -1.32%	31.50	31.50	28.10	30.00	28.25	6.51	4,200
1/3/2017	-1.80 / -5.59%	29.60	31.00	29.60	30.40	30.09	6.60	6,400

<<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%