Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2017	-0.20 / -0.62%	35.00	35.00	32.00	32.20	32.17	7.40	13,200
5/19/2017	-1.40 / -4.14%	34.00	34.00	32.10	32.40	32.61	7.44	2,000
5/18/2017	-0.70 / -2.03%	34.20	34.20	33.00	33.80	33.65	7.76	8,600
5/17/2017	-1.80 / -4.96%	36.00	36.00	33.10	34.50	34.40	7.93	3,308
5/16/2017	0.00 / 0.00%	36.50	36.50	36.00	36.30	36.39	7.88	17,600
5/15/2017	0.00 / 0.00%	36.00	36.50	36.00	36.30	36.32	7.88	18,700
5/12/2017	-0.10 / -0.27%	36.30	36.30	36.00	36.30	36.08	7.88	11,309
5/11/2017	+0.40 / +1.11%	35.90	36.50	35.90	36.40	36.04	7.90	15,860
5/10/2017	-0.80 / -2.17%	36.60	36.60	36.00	36.00	36.38	7.81	12,900
5/9/2017	+0.70 / +1.94%	35.60	37.00	35.60	36.80	36.51	7.99	41,900
5/8/2017	+0.60 / +1.69%	35.60	36.20	35.20	36.10	35.87	7.84	37,501
5/5/2017	+0.30 / +0.85%	35.80	35.80	35.40	35.50	35.45	7.71	11,900
5/4/2017	-0.10 / -0.28%	35.30	35.30	35.20	35.20	35.30	7.64	3,900
5/3/2017	+0.30 / +0.86%	34.50	35.60	34.50	35.30	35.00	7.66	20,910
4/28/2017	+0.10 / +0.29%	34.50	35.50	34.50	35.00	34.90	7.60	18,800
4/27/2017	+0.90 / +2.65%	35.50	35.50	34.90	34.90	35.20	7.58	3,300
4/26/2017	+1.00 / +3.03%	33.50	34.30	33.50	34.00	33.83	7.38	5,200
4/25/2017	-1.20 / -3.51%	34.60	36.00	33.00	33.00	34.11	7.16	3,300
4/24/2017	-0.40 / -1.16%	34.00	34.20	34.00	34.20	34.18	7.42	1,900
4/21/2017	+1.20 / +3.59%	33.40	34.60	33.40	34.60	34.12	7.51	20,850
4/20/2017	+0.40 / +1.21%	33.00	33.50	32.90	33.40	33.00	7.25	38,600
4/19/2017	+0.50 / +1.54%	32.50	33.00	32.10	33.00	32.50	7.16	9,800
4/18/2017	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	7.05	6,600
4/17/2017	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	7.05	1,200
4/14/2017	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	7.05	400
4/13/2017	-3.60 / -9.97%	33.00	33.00	32.50	32.50	32.89	7.05	5,651
4/12/2017	+3.20 / +9.73%	36.10	36.10	36.10	36.10	36.10	7.84	100
4/11/2017	+0.40 / +1.23%	32.00	33.00	32.00	32.90	32.50	7.14	2,800
4/10/2017	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	7.05	0
4/7/2017	0.00 / 0.00%	32.00	32.50	32.00	32.50	32.00	7.05	3,800

<<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%