Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2017	+0.50 / +1.33%	37.60	38.00	37.50	38.00	37.73	8.73	21,200
6/22/2017	-0.50 / -1.32%	38.50	38.50	37.50	37.50	37.55	8.61	9,100
6/21/2017	+0.50 / +1.33%	37.50	38.00	37.50	38.00	37.59	8.73	21,935
6/20/2017	-0.30 / -0.79%	37.50	37.50	36.30	37.50	36.97	8.61	16,450
6/19/2017	-0.20 / -0.53%	39.00	39.00	37.00	37.80	37.16	8.68	5,500
6/16/2017	+0.50 / +1.33%	37.50	38.20	37.50	38.00	37.86	8.73	15,900
6/15/2017	+0.50 / +1.35%	37.00	38.20	37.00	37.50	37.52	8.61	48,310
6/14/2017	+2.00 / +5.71%	35.00	37.00	35.00	37.00	35.67	8.50	8,450
6/13/2017	+0.40 / +1.16%	34.60	35.00	34.60	35.00	34.93	8.04	6,700
6/12/2017	-0.30 / -0.86%	34.50	34.80	34.50	34.60	34.53	7.95	15,500
6/9/2017	0.00 / 0.00%	34.90	34.90	34.90	34.90	34.90	8.02	600
6/8/2017	-0.10 / -0.29%	35.50	36.00	34.50	34.90	35.02	8.02	2,700
6/7/2017	+0.20 / +0.57%	34.80	35.20	34.80	35.00	34.87	8.04	1,200
6/6/2017	+0.30 / +0.87%	34.50	34.80	34.00	34.80	34.49	7.99	10,700
6/5/2017	-0.40 / -1.15%	34.90	36.00	34.50	34.50	34.86	7.93	1,700
6/2/2017	-0.10 / -0.29%	35.00	35.00	34.00	34.90	34.31	8.02	1,800
6/1/2017	+1.00 / +2.94%	34.20	35.00	34.00	35.00	34.19	8.04	3,200
5/31/2017	0.00 / 0.00%	37.20	37.20	34.00	34.00	34.10	7.81	7,400
5/30/2017	0.00 / 0.00%	34.00	34.50	34.00	34.00	34.02	7.81	18,800
5/29/2017	0.00 / 0.00%	33.00	34.00	33.00	34.00	33.56	7.81	4,601
5/26/2017	-0.20 / -0.58%	34.70	34.70	34.00	34.00	34.35	7.81	200
5/25/2017	+0.20 / +0.59%	34.50	34.50	34.00	34.20	34.03	7.86	10,800
5/24/2017	+1.10 / +3.34%	35.00	35.00	33.70	34.00	33.82	7.81	3,300
5/23/2017	+0.70 / +2.17%	32.20	32.90	32.20	32.90	32.40	7.56	9,000
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

<<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%